Date,Open,High,Low,Close,Volume
2019-11-26,21.782423312660324,21.782423312660324,21.782423312660324,21.782423312660324,0.0
2019-11-27,21.819980231061468,21.819980231061468,21.819980231061468,21.819980231061468,0.0
2019-11-28,21.82213549579121,21.82213549579121,21.82213549579121,21.82213549579121,0.0
2019-11-29,21.805604806045498,21.805604806045498,21.805604806045498,21.805604806045498,0.0
2019-12-02,21.834697065269133,21.834697065269133,21.834697065269133,21.834697065269133,9632.0
2019-12-03,21.747569629649558,21.747569629649558,21.71271861813551,21.71271861813551,48102.0
2019-12-04,21.808562477300587,22.000247201177345,21.799849308687964,21.843413489884096,17215.0
2019-12-05,21.81727431070107,21.81727431070107,21.808561142621688,21.808561142621688,400.0
2019-12-06,21.78242577972308,21.78242577972308,21.77371260998712,21.77371260998712,51571.0
2019-12-09,21.77371260998712,21.77371260998712,21.77371260998712,21.77371260998712,0.0
2019-12-10,21.782423312660324,21.782423312660324,21.782423312660324,21.782423312660324,19394.0
2019-12-11,21.75628413427833,21.764997303158744,21.747570965397923,21.747570965397923,46208.0
2019-12-12,21.747570965397923,21.747570965397923,21.747570965397923,21.747570965397923,0.0
2019-12-13,21.669151753572063,21.686576426236783,21.66043858630634,21.669151753572063,84819.0
2019-12-16,21.77371014391122,21.782423312660324,21.77371014391122,21.782423312660324,41440.0
2019-12-17,21.77371260998712,21.77371260998712,21.76499944025117,21.77371260998712,4826.0
2019-12-18,21.765,21.765,21.765,21.765,4683.0
2019-12-19,21.765,21.765,21.765,21.765,0.0
2019-12-20,21.66044295821279,21.66044295821279,21.65172978918841,21.66044295821279,821.0
2019-12-23,21.677868178187023,21.677868178187023,21.677868178187023,21.677868178187023,12.0
2019-12-24,21.651734162853497,21.651734162853497,21.651734162853497,21.651734162853497,400.0
2019-12-27,21.651734162853497,21.651734162853497,21.651734162853497,21.651734162853497,0.0
2019-12-30,21.66044295821279,21.66915612723716,21.66044295821279,21.66044295821279,1800.0
2019-12-31,21.64301583092461,21.64301583092461,21.64301583092461,21.64301583092461,844.0
2020-01-02,21.64301583092461,21.64301583092461,21.64301583092461,21.64301583092461,0.0
2020-01-03,21.65172978918841,21.66044295821279,21.65172978918841,21.66044295821279,70000.0
2020-01-06,21.66044295821279,21.66044295821279,21.66044295821279,21.66044295821279,0.0
2020-01-07,21.66044295821279,21.66044295821279,21.66044295821279,21.66044295821279,0.0
2020-01-08,21.66044295821279,21.66044295821279,21.66044295821279,21.66044295821279,0.0
2020-01-09,21.66044295821279,21.66044295821279,21.66044295821279,21.66044295821279,0.0
2020-01-10,21.695295305475188,21.695295305475188,21.695295305475188,21.695295305475188,191507.0
2020-01-13,21.73014574542368,21.73014574542368,21.73014574542368,21.73014574542368,1603.0
2020-01-14,21.6952939571924,21.6952939571924,21.686580788174147,21.686580788174147,1360.0
2020-01-15,21.715,21.72,21.685,21.715,37844.0
2020-01-16,21.765,21.765,21.765,21.765,600.0
2020-01-17,21.765,21.775,21.72,21.72,1035.0
2020-01-20,21.785,21.785,21.72,21.72,4166.0
2020-01-21,21.775,21.785,21.775,21.785,4399.0
2020-01-22,21.835,21.845,21.785,21.785,1203.0
2020-01-23,21.845,21.845,21.785,21.785,5198.0
2020-01-24,21.885,21.885,21.885,21.885,463167.0
2020-01-28,21.99,22.01,21.975,22.0,2368.0
2020-01-29,21.99,22.0,21.975,22.0,5298.0
2020-01-30,22.055,22.055,22.045,22.045,75891.0
2020-01-31,22.06,22.07,22.06,22.06,11838.0
2020-02-03,22.13,22.13,22.08,22.08,2630.0
2020-02-04,22.13,22.14,22.105,22.105,9595.0
2020-02-05,22.045,22.045,22.025,22.035,381336.0
2020-02-06,21.99,21.99,21.985,21.985,930.0
2020-02-07,21.99,22.01,21.99,22.0,16229.0
2020-02-10,22.01,22.01,22.01,22.01,400.0
2020-02-11,22.07,22.07,22.0,22.0,1212.0
2020-02-12,22.035,22.035,21.965,21.975,22165.0
2020-02-13,22.025,22.035,22.025,22.025,1981.0
2020-02-14,22.055,22.055,22.025,22.025,592.0
2020-02-17,22.06,22.06,22.045,22.06,42664.0
2020-02-18,22.055,22.07,22.055,22.06,4746.0
2020-02-19,22.06,22.06,22.06,22.06,0.0
2020-02-20,22.095,22.115,22.095,22.105,3098.0
2020-02-21,22.165,22.165,22.165,22.165,4155.0
2020-02-24,22.16,22.16,22.16,22.16,2000.0
2020-02-25,22.225,22.225,22.22,22.225,4387.0
2020-02-26,22.245,22.245,22.235,22.235,7619.0
2020-02-27,22.245,22.255,22.245,22.245,2847.0
2020-02-28,22.28,22.28,22.245,22.245,1000.0
2020-03-02,22.41,22.41,22.365,22.365,5705.0
2020-03-03,22.34,22.34,22.34,22.34,4817.0
2020-03-04,22.41,22.41,22.41,22.41,6318.0
2020-03-05,22.395,22.395,22.395,22.395,24535.0
2020-03-06,22.445,22.46,22.445,22.445,1958.0
2020-03-09,22.565,22.565,22.55,22.55,3417.0
2020-03-10,22.47,22.47,22.435,22.435,7516.0
2020-03-11,22.385,22.385,22.385,22.385,74.0
2020-03-12,22.33,22.33,22.055,22.055,933.0
2020-03-13,22.15,22.15,22.045,22.045,140.0
2020-03-16,21.785,21.785,21.72,21.785,160.0
2020-03-17,21.615,21.8,21.555,21.8,10262.0
2020-03-18,21.695,21.695,21.695,21.695,40.0
2020-03-19,21.0,21.0,21.0,21.0,10000.0
2020-03-20,21.165,21.495,21.165,21.2,8284.0
2020-03-23,21.355,21.715,21.345,21.355,1072.0
2020-03-24,21.38,21.715,21.38,21.715,2976.0
2020-03-25,21.61,21.715,21.61,21.715,802.0
2020-03-26,21.59,21.59,21.59,21.59,59.0
2020-03-27,21.59,21.59,21.59,21.59,0.0
2020-03-30,21.515,21.845,21.515,21.835,20950.0
2020-03-31,21.495,21.52,21.435,21.52,41409.0
2020-04-01,21.58,21.835,21.545,21.835,239020.0
2020-04-02,21.825,21.825,21.815,21.825,4301.0
2020-04-03,21.8,21.825,21.8,21.825,2001.0
2020-04-06,21.495,21.495,21.495,21.495,1016.0
2020-04-07,21.685,21.685,21.685,21.685,10000.0
2020-04-08,21.685,21.685,21.685,21.685,120.0
2020-04-09,21.71,21.71,21.685,21.685,30.0
2020-04-14,21.79,21.79,21.685,21.685,4734.0
2020-04-15,21.685,21.685,21.685,21.685,0.0
2020-04-16,21.685,21.685,21.685,21.685,0.0
2020-04-17,21.885,21.885,21.685,21.685,998.0
2020-04-20,21.685,21.685,21.685,21.685,0.0
2020-04-21,21.885,21.885,21.88,21.88,7634.0
2020-04-22,21.885,21.885,21.88,21.88,2000.0
2020-04-23,21.85,21.85,21.845,21.845,4731.0
2020-04-24,21.885,21.885,21.72,21.845,1937.0
2020-04-27,21.945,21.945,21.755,21.91,3298.0
2020-04-28,21.91,21.92,21.91,21.92,10867.0
2020-04-29,21.945,21.98,21.94,21.965,8337.0
2020-04-30,22.015,22.035,21.835,21.98,5336.0
2020-05-01,22.06,22.085,22.06,22.08,3317.0
2020-05-04,22.12,22.12,22.12,22.12,4270.0
2020-05-05,22.095,22.12,22.095,22.12,391.0
2020-05-06,22.095,22.12,22.095,22.12,296.0
2020-05-07,22.05,22.12,22.05,22.12,1758.0
2020-05-08,22.095,22.105,22.095,22.105,88.0
2020-05-11,22.095,22.095,22.095,22.095,6348.0
2020-05-12,22.07,22.095,22.07,22.095,1956.0
2020-05-13,22.095,22.095,22.095,22.095,0.0
2020-05-14,22.12,22.12,22.095,22.095,1185.0
2020-05-15,21.98,22.07,21.98,22.07,4076.0
2020-05-18,22.05,22.05,22.05,22.05,13848.0
2020-05-19,21.955,22.015,21.955,21.955,3295.0
2020-05-20,22.05,22.05,21.955,21.955,1990.0
2020-05-21,22.05,22.05,22.05,22.05,197.0
2020-05-22,22.05,22.05,22.05,22.05,1.0
2020-05-25,22.105,22.105,22.105,22.105,2773.0
2020-05-26,22.115,22.115,22.105,22.105,400.0
2020-05-27,22.095,22.095,22.06,22.06,4468.0
2020-05-28,22.115,22.115,22.115,22.115,295.0
2020-05-29,22.115,22.115,22.115,22.115,0.0
2020-06-01,22.14,22.14,22.14,22.14,1228.0
2020-06-02,22.025,22.14,22.025,22.12,1218.0
2020-06-03,22.13,22.13,22.12,22.12,181.0
2020-06-04,22.085,22.085,22.085,22.085,670.0
2020-06-05,22.07,22.08,22.06,22.06,5848.0
2020-06-09,22.06,22.06,22.06,22.06,0.0
2020-06-10,22.105,22.105,22.105,22.105,0.0
2020-06-11,22.185,22.185,22.185,22.185,1282.0
2020-06-12,22.14,22.225,22.14,22.225,4340.0
2020-06-15,22.255,22.255,22.255,22.255,210.0
2020-06-16,22.245,22.245,22.15,22.15,3005.0
2020-06-17,22.26,22.26,22.26,22.26,2399.0
2020-06-18,22.28,22.28,22.265,22.265,57.0
2020-06-19,22.265,22.265,22.265,22.265,0.0
2020-06-22,22.245,22.315,22.245,22.315,1441.0
2020-06-23,22.315,22.315,22.315,22.315,6011.0
2020-06-24,22.28,22.28,22.28,22.28,7843.0
2020-06-25,22.325,22.325,22.325,22.325,3247.0
2020-06-26,22.33,22.33,22.33,22.33,1772.0
2020-06-29,22.35,22.35,22.26,22.35,2200.0
2020-06-30,22.255,22.34,22.255,22.255,21.0
2020-07-01,22.33,22.33,22.33,22.33,5157.0
2020-07-02,22.33,22.33,22.295,22.295,10424.0
2020-07-03,22.345,22.345,22.295,22.295,2430.0
2020-07-06,22.295,22.295,22.295,22.295,0.0
2020-07-07,22.335,22.335,22.335,22.335,2371.0
2020-07-08,22.355,22.355,22.355,22.355,6232.0
2020-07-09,22.355,22.355,22.355,22.355,2.0
2020-07-10,22.39,22.39,22.38,22.38,12789.0
2020-07-13,22.38,22.38,22.38,22.38,97.0
2020-07-14,22.31,22.31,22.295,22.295,4699.0
2020-07-15,22.33,22.335,22.33,22.335,347.0
2020-07-16,22.365,22.365,22.365,22.365,882.0
2020-07-17,22.365,22.365,22.365,22.365,0.0
2020-07-20,22.37,22.37,22.365,22.365,1174.0
2020-07-21,22.4,22.4,22.4,22.4,0.0
2020-07-22,22.415,22.415,22.405,22.405,9070.0
2020-07-23,22.39,22.45,22.39,22.45,15724.0
2020-07-24,22.45,22.45,22.45,22.45,4126.0
2020-07-27,22.415,22.425,22.415,22.415,13204.0
2020-07-28,22.44,22.44,22.435,22.435,8484.0
2020-07-29,22.47,22.47,22.46,22.46,3659.0
2020-07-30,22.47,22.47,22.47,22.47,3702.0
2020-07-31,22.51,22.52,22.51,22.52,2186.0
2020-08-03,22.51,22.51,22.51,22.51,5714.0
2020-08-04,22.495,22.495,22.485,22.485,1153.0
2020-08-05,22.555,22.555,22.545,22.545,2524.0
2020-08-06,22.505,22.51,22.505,22.51,345.0
2020-08-07,22.51,22.545,22.51,22.54,6247.0
2020-08-10,22.53,22.53,22.52,22.52,3356.0
2020-08-11,22.545,22.545,22.53,22.53,9518.0
2020-08-12,22.495,22.495,22.485,22.495,8761.0
2020-08-13,22.46,22.47,22.46,22.46,1557.0
2020-08-14,22.435,22.435,22.415,22.415,967.0
2020-08-17,22.425,22.44,22.425,22.425,543.0
2020-08-18,22.495,22.495,22.495,22.495,8557.0
2020-08-19,22.495,22.495,22.495,22.495,822.0
2020-08-20,22.45,22.51,22.45,22.505,4836.0
2020-08-21,22.54,22.54,22.52,22.52,13663.0
2020-08-24,22.545,22.555,22.54,22.54,426.0
2020-08-25,22.53,22.53,22.51,22.53,121.0
2020-08-26,22.47,22.47,22.46,22.46,629.0
2020-08-27,22.47,22.475,22.47,22.475,7453.0
2020-08-28,22.415,22.415,22.405,22.405,7543.0
2020-08-31,22.365,22.435,22.365,22.435,3283.0
2020-09-01,22.415,22.435,22.415,22.435,3849.0
2020-09-02,22.435,22.435,22.435,22.435,24.0
2020-09-03,22.47,22.53,22.47,22.53,18685.0
2020-09-04,22.545,22.545,22.54,22.54,2997.0
2020-09-07,22.495,22.495,22.49,22.49,1224.0
2020-09-08,22.475,22.485,22.47,22.47,13565.0
2020-09-09,22.53,22.54,22.52,22.53,5555.0
2020-09-10,22.505,22.53,22.505,22.53,20.0
2020-09-11,22.485,22.485,22.475,22.475,9648.0
2020-09-14,22.545,22.545,22.545,22.545,2033.0
2020-09-15,22.555,22.555,22.555,22.555,13977.0
2020-09-16,22.565,22.575,22.565,22.575,14431.0
2020-09-17,22.575,22.59,22.575,22.59,8547.0
2020-09-18,22.58,22.58,22.555,22.555,7997.0
2020-09-21,22.58,22.58,22.58,22.58,243.0
2020-09-22,22.625,22.625,22.615,22.625,6560.0
2020-09-23,22.6,22.635,22.6,22.635,4389.0
2020-09-24,22.625,22.635,22.615,22.635,5094.0
2020-09-25,22.615,22.615,22.615,22.615,149.0
2020-09-28,22.66,22.66,22.645,22.645,2489.0
2020-09-29,22.645,22.65,22.645,22.645,2860.0
2020-09-30,22.645,22.645,22.645,22.645,3795.0
2020-10-01,22.62,22.62,22.61,22.61,1685.0
2020-10-02,22.635,22.645,22.635,22.645,2752.0
2020-10-05,22.62,22.62,22.62,22.62,692.0
2020-10-06,22.6,22.61,22.6,22.61,2666.0
2020-10-07,22.655,22.715,22.655,22.69,7838.0
2020-10-08,22.61,22.61,22.61,22.61,3773.0
2020-10-09,22.66,22.66,22.66,22.66,691.0
2020-10-12,22.655,22.655,22.655,22.655,2549.0
2020-10-13,22.68,22.68,22.655,22.655,425.0
2020-10-14,22.705,22.705,22.695,22.695,327.0
2020-10-15,22.795,22.795,22.75,22.75,8305.0
2020-10-16,22.785,22.785,22.775,22.775,207.0
2020-10-19,22.8,22.8,22.74,22.8,633.0
2020-10-20,22.785,22.8,22.785,22.8,4092.0
2020-10-21,22.775,22.775,22.765,22.765,6022.0
2020-10-22,22.76,22.765,22.76,22.765,5378.0
2020-10-23,22.725,22.725,22.715,22.715,6143.0
2020-10-26,22.75,22.75,22.715,22.715,28.0
2020-10-27,22.76,22.76,22.76,22.76,5594.0
2020-10-28,22.795,22.795,22.775,22.795,4291.0
2020-10-29,22.785,22.795,22.76,22.775,42815.0
2020-10-30,22.775,22.775,22.775,22.775,3783.0
2020-11-02,22.76,22.76,22.76,22.76,1420.0
2020-11-03,22.785,22.88,22.785,22.82,29709.0
2020-11-04,22.775,22.795,22.775,22.795,17141.0
2020-11-05,22.82,22.94,22.82,22.94,10405.0
2020-11-06,22.89,22.915,22.835,22.915,10836.0
2020-11-09,22.82,22.905,22.82,22.905,6075.0
2020-11-10,22.785,22.785,22.775,22.775,22447.0
2020-11-11,22.715,22.74,22.715,22.715,2024.0
2020-11-12,22.765,22.795,22.75,22.76,17470.0
2020-11-13,22.795,22.795,22.76,22.795,9402.0
2020-11-16,22.795,22.795,22.795,22.795,0.0
2020-11-17,22.785,22.785,22.775,22.785,16751.0
2020-11-18,22.81,22.81,22.81,22.81,1732.0
2020-11-19,22.775,22.81,22.775,22.81,2936.0
2020-11-20,22.81,22.835,22.81,22.835,1115.0
2020-11-23,22.835,22.845,22.835,22.845,4289.0
2020-11-24,22.82,22.83,22.81,22.82,61855.0
2020-11-25,22.795,22.795,22.75,22.785,4760.0
2020-11-26,22.8,22.845,22.8,22.8,4324.0
2020-11-27,22.82,22.835,22.82,22.83,4457.0
2020-11-30,22.83,22.855,22.825,22.83,2313.0
2020-12-01,22.82,22.82,22.82,22.82,180.0
2020-12-02,22.75,22.75,22.74,22.75,3169.0
2020-12-03,22.73,22.785,22.73,22.73,4927.0
2020-12-04,22.775,22.775,22.775,22.775,180.0
2020-12-07,22.73,22.75,22.695,22.74,7048.0
2020-12-08,22.775,22.775,22.765,22.765,2505.0
2020-12-09,22.845,22.845,22.775,22.775,9037.0
2020-12-10,22.8,22.81,22.8,22.81,1210.0
2020-12-11,22.82,22.82,22.81,22.81,15631.0
2020-12-14,22.845,22.855,22.845,22.855,5067.0
2020-12-15,22.835,22.835,22.835,22.835,1794.0
2020-12-16,22.83,22.835,22.82,22.835,25110.0
2020-12-17,22.795,22.795,22.74,22.785,11658.0
2020-12-18,22.795,22.795,22.795,22.795,5750.0
2020-12-21,22.795,22.8,22.775,22.8,8923.0
2020-12-22,22.81,22.82,22.81,22.81,27499.0
2020-12-23,22.835,22.835,22.835,22.835,622.0
2020-12-24,22.785,22.785,22.765,22.775,7855.0
2020-12-29,22.775,22.775,22.775,22.775,12.0
2020-12-30,22.82,22.82,22.81,22.82,3336.0
2020-12-31,22.81,22.81,22.81,22.81,4339.0
2021-01-04,22.835,22.84,22.805,22.805,2010.0
2021-01-05,22.805,22.85,22.805,22.85,4555.0
2021-01-06,22.8,22.805,22.77,22.77,795.0
2021-01-07,22.765,22.765,22.765,22.765,76.0
2021-01-08,22.735,22.745,22.695,22.71,2167.0
2021-01-11,22.735,22.735,22.695,22.695,6018.0
2021-01-12,22.7,22.7,22.675,22.685,230.0
2021-01-13,22.665,22.685,22.64,22.675,4905.0
2021-01-14,22.735,22.735,22.675,22.675,2582.0
2021-01-15,22.735,22.755,22.71,22.755,6075.0
2021-01-18,22.755,22.755,22.755,22.755,1412.0
2021-01-19,22.7,22.745,22.7,22.735,4651.0
2021-01-20,22.735,22.745,22.73,22.745,9945.0
2021-01-21,22.745,22.745,22.745,22.745,2742.0
2021-01-22,22.7,22.7,22.675,22.7,1959.0
2021-01-25,22.7,22.7,22.7,22.7,119.0
2021-01-27,22.7,22.8,22.7,22.7,2511.0
2021-01-28,22.71,22.765,22.71,22.765,9120.0
2021-01-29,22.735,22.735,22.665,22.73,11218.0
2021-02-01,22.665,22.7,22.665,22.7,2128.0
2021-02-02,22.695,22.695,22.695,22.695,671.0
2021-02-03,22.665,22.675,22.615,22.615,7312.0
2021-02-04,22.63,22.63,22.56,22.63,63159.0
2021-02-05,22.64,22.64,22.57,22.57,5243.0
2021-02-08,22.605,22.605,22.605,22.605,15233.0
2021-02-09,22.615,22.615,22.605,22.605,6530.0
2021-02-10,22.615,22.625,22.615,22.615,18245.0
2021-02-11,22.625,22.65,22.56,22.625,9658.0
2021-02-12,22.63,22.63,22.625,22.625,6709.0
2021-02-15,22.555,22.555,22.455,22.525,9519.0
2021-02-16,22.45,22.51,22.44,22.51,3856.0
2021-02-17,22.44,22.44,22.44,22.44,1801.0
2021-02-18,22.395,22.47,22.395,22.465,2723.0
2021-02-19,22.415,22.415,22.405,22.415,9641.0
2021-02-22,22.335,22.335,22.235,22.235,3045.0
2021-02-23,22.255,22.325,22.255,22.325,1621.0
2021-02-24,22.29,22.29,22.29,22.29,4299.0
2021-02-25,22.235,22.245,22.2,22.21,4575.0
2021-02-26,21.93,22.035,21.93,22.035,2944.0
2021-03-01,22.21,22.22,22.21,22.22,2049.0
2021-03-02,22.235,22.235,22.22,22.235,7931.0
2021-03-03,22.28,22.28,22.245,22.245,1320.0
2021-03-04,22.045,22.185,22.02,22.185,12872.0
2021-03-05,22.01,22.115,21.975,22.115,5699.0
2021-03-08,22.14,22.14,21.99,21.99,4862.0
2021-03-09,21.965,22.06,21.965,22.06,1605.0
2021-03-10,22.165,22.165,22.16,22.165,3282.0
2021-03-11,22.195,22.195,22.185,22.195,3027.0
2021-03-12,22.23,22.235,22.23,22.235,5722.0
2021-03-15,22.15,22.15,22.13,22.14,6080.0
2021-03-16,22.13,22.2,22.13,22.2,11788.0
2021-03-17,22.185,22.185,22.06,22.105,13433.0
2021-03-18,22.13,22.13,21.99,21.99,9601.0
2021-03-19,22.08,22.095,22.035,22.095,8891.0
2021-03-22,22.095,22.185,22.045,22.185,15236.0
2021-03-23,22.165,22.165,22.125,22.125,10438.0
2021-03-24,22.165,22.255,22.165,22.255,17971.0
2021-03-25,22.235,22.245,22.23,22.23,16170.0
2021-03-26,22.235,22.27,22.235,22.27,1737.0
2021-03-29,22.245,22.255,22.15,22.255,25366.0
2021-03-30,22.21,22.21,22.165,22.165,5121.0
2021-03-31,22.16,22.165,22.16,22.165,9445.0
2021-04-01,22.165,22.17,22.03,22.155,50624.0
2021-04-06,22.205,22.285,22.155,22.19,8356.0
2021-04-07,22.18,22.235,22.18,22.215,27552.0
2021-04-08,22.235,22.235,22.235,22.235,2546.0
2021-04-09,22.295,22.295,22.27,22.275,5531.0
2021-04-12,22.19,22.225,22.17,22.215,10752.0
2021-04-13,22.205,22.205,22.135,22.17,7437.0
2021-04-14,22.205,22.235,22.205,22.225,9328.0
2021-04-15,22.17,22.17,22.165,22.17,4468.0
2021-04-16,22.24,22.24,22.235,22.235,10254.0
2021-04-19,22.205,22.225,22.18,22.225,5037.0
2021-04-20,22.17,22.17,22.155,22.155,2958.0
2021-04-21,22.24,22.25,22.11,22.25,3555.0
2021-04-22,22.2,22.25,22.2,22.2,6551.0
2021-04-23,22.2,22.2,22.2,22.2,2235.0
2021-04-26,22.205,22.205,22.145,22.155,4907.0
2021-04-27,22.2,22.2,22.155,22.2,6387.0
2021-04-28,22.155,22.2,22.155,22.2,6291.0
2021-04-29,22.2,22.215,22.165,22.2,1140.0
2021-04-30,22.155,22.155,22.145,22.155,1708.0
2021-05-03,22.375,22.375,22.095,22.19,15028.0
2021-05-04,22.2,22.2,22.095,22.095,3142.0
2021-05-05,22.215,22.225,22.175,22.225,2612.0
2021-05-06,22.235,22.24,22.235,22.24,4429.0
2021-05-07,22.33,22.33,22.145,22.295,10299.0
2021-05-10,22.285,22.285,22.26,22.285,6338.0
2021-05-11,22.285,22.285,22.165,22.165,2056.0
2021-05-12,22.04,22.11,22.04,22.11,5060.0
2021-05-13,22.06,22.065,22.06,22.06,3314.0
2021-05-14,22.06,22.06,21.995,22.025,738.0
2021-05-17,22.025,22.085,22.025,22.025,5155.0
2021-05-18,22.03,22.03,22.025,22.03,987.0
2021-05-19,22.03,22.03,21.98,21.98,1183.0
2021-05-20,22.025,22.03,21.98,22.025,4455.0
2021-05-21,22.04,22.06,21.99,22.06,13131.0
2021-05-24,22.11,22.11,22.11,22.11,4303.0
2021-05-25,22.11,22.13,22.065,22.13,6137.0
2021-05-26,22.18,22.18,22.095,22.18,2038.0
2021-05-27,22.2,22.205,22.145,22.205,12226.0
2021-05-28,22.155,22.155,22.085,22.085,3620.0
2021-05-31,22.085,22.145,22.085,22.13,2394.0
2021-06-01,22.155,22.155,22.085,22.145,4340.0
2021-06-02,22.065,22.135,22.065,22.135,4402.0
2021-06-03,22.18,22.18,22.135,22.135,340.0
2021-06-04,22.065,22.17,22.065,22.17,2234.0
2021-06-07,22.2,22.2,22.155,22.2,3375.0
2021-06-08,22.17,22.17,22.165,22.17,119.0
2021-06-09,22.235,22.235,22.17,22.17,19337.0
2021-06-10,22.31,22.31,22.24,22.31,8149.0
2021-06-11,22.31,22.33,22.31,22.33,529.0
2021-06-15,22.285,22.31,22.275,22.295,9320.0
2021-06-16,22.275,22.275,22.27,22.275,1667.0
2021-06-17,22.135,22.19,22.135,22.19,2392.0
2021-06-18,22.19,22.19,22.165,22.165,1999.0
2021-06-21,22.24,22.275,22.19,22.275,7643.0
2021-06-22,22.19,22.2,22.13,22.2,5824.0
2021-06-23,22.145,22.215,22.145,22.215,7931.0
2021-06-24,22.225,22.225,22.215,22.215,2075.0
2021-06-25,22.215,22.215,22.145,22.215,12213.0
2021-06-28,22.165,22.17,22.1,22.17,32608.0
2021-06-29,22.165,22.25,22.165,22.25,2634.0
2021-06-30,22.245,22.245,22.145,22.145,1073.0
2021-07-01,22.285,22.285,22.27,22.28,9973.0
2021-07-02,22.28,22.28,22.26,22.26,5003.0
2021-07-05,22.19,22.305,22.19,22.19,5360.0
2021-07-06,22.17,22.26,22.16,22.26,25349.0
2021-07-07,22.34,22.35,22.295,22.295,3518.0
2021-07-08,22.395,22.42,22.395,22.42,17228.0
2021-07-09,22.41,22.41,22.385,22.405,1682.0
2021-07-12,22.37,22.395,22.33,22.395,5211.0
2021-07-13,22.405,22.405,22.35,22.395,6753.0
2021-07-14,22.375,22.395,22.36,22.395,7780.0
2021-07-15,22.485,22.485,22.485,22.485,6441.0
2021-07-16,22.5,22.5,22.44,22.44,6039.0
2021-07-19,22.54,22.555,22.54,22.545,7396.0
2021-07-20,22.545,22.565,22.53,22.53,3218.0
2021-07-21,22.6,22.6,22.555,22.59,475.0
2021-07-22,22.545,22.555,22.545,22.555,2184.0
2021-07-23,22.59,22.59,22.575,22.59,2882.0
2021-07-26,22.59,22.61,22.54,22.61,4099.0
2021-07-27,22.575,22.58,22.575,22.58,2997.0
2021-07-28,22.62,22.635,22.565,22.635,4159.0
2021-07-29,22.635,22.635,22.635,22.635,5264.0
2021-07-30,22.635,22.635,22.635,22.635,2864.0
2021-08-02,22.645,22.645,22.635,22.635,1412.0
2021-08-03,22.7,22.7,22.68,22.69,2348.0
2021-08-04,22.69,22.7,22.67,22.7,18491.0
2021-08-05,22.71,22.71,22.7,22.71,11362.0
2021-08-06,22.69,22.69,22.625,22.68,21657.0
2021-08-09,22.61,22.62,22.6,22.62,4546.0
2021-08-10,22.61,22.625,22.575,22.575,4301.0
2021-08-11,22.62,22.62,22.555,22.62,17410.0
2021-08-12,22.58,22.625,22.58,22.625,503.0
2021-08-13,22.62,22.625,22.565,22.565,1592.0
2021-08-16,22.635,22.67,22.635,22.67,3218.0
2021-08-17,22.655,22.665,22.61,22.61,6601.0
2021-08-18,22.68,22.68,22.665,22.665,445.0
2021-08-19,22.69,22.71,22.635,22.71,585.0
2021-08-20,22.725,22.725,22.68,22.71,8741.0
2021-08-23,22.71,22.71,22.7,22.7,585.0
2021-08-24,22.7,22.7,22.635,22.69,1041.0
2021-08-25,22.665,22.665,22.61,22.665,2495.0
2021-08-26,22.6,22.6,22.545,22.59,6178.0
2021-08-27,22.565,22.565,22.5,22.565,2564.0
2021-08-30,22.59,22.85,22.53,22.6,24634.0
2021-08-31,22.625,22.635,22.62,22.62,14855.0
2021-09-01,22.51,22.51,22.5,22.51,2881.0
2021-09-02,22.53,22.54,22.53,22.54,1984.0
2021-09-03,22.53,22.53,22.52,22.53,3575.0
2021-09-06,22.475,22.485,22.465,22.485,2914.0
2021-09-07,22.485,22.485,22.43,22.485,1296.0
2021-09-08,22.43,22.43,22.37,22.37,2534.0
2021-09-09,22.45,22.455,22.45,22.455,20397.0
2021-09-10,22.51,22.51,22.455,22.455,283.0
2021-09-13,22.475,22.475,22.42,22.45,2104.0
2021-09-14,22.455,22.455,22.45,22.455,60.0
2021-09-15,22.465,22.53,22.465,22.475,10853.0
2021-09-16,22.475,22.485,22.42,22.465,2235.0
2021-09-17,22.375,22.43,22.375,22.43,1857.0
2021-09-20,22.41,22.43,22.41,22.41,5298.0
2021-09-21,22.42,22.485,22.42,22.475,9021.0
2021-09-22,22.42,22.465,22.42,22.42,2460.0
2021-09-23,22.495,22.495,22.43,22.495,2010.0
2021-09-24,22.37,22.37,22.36,22.37,2166.0
2021-09-27,22.315,22.325,22.315,22.325,641.0
2021-09-28,22.305,22.305,22.295,22.305,14443.0
2021-09-29,22.25,22.27,22.19,22.27,38452.0
2021-09-30,22.28,22.28,22.25,22.27,2066.0
2021-10-01,22.255,22.285,22.255,22.285,9959.0
2021-10-04,22.255,22.285,22.255,22.285,4675.0
2021-10-05,22.255,22.265,22.2,22.245,1500.0
2021-10-06,22.21,22.21,22.175,22.195,4881.0
2021-10-07,22.155,22.2,22.14,22.155,1344.0
2021-10-08,22.185,22.185,22.11,22.11,10177.0
2021-10-11,22.11,22.11,22.05,22.105,4998.0
2021-10-12,22.07,22.105,22.07,22.105,651.0
2021-10-13,22.05,22.105,22.05,22.105,98.0
2021-10-14,22.14,22.14,22.085,22.13,6396.0
2021-10-15,22.2,22.2,22.185,22.2,15670.0
2021-10-18,22.13,22.13,22.085,22.085,418.0
2021-10-19,22.03,22.05,22.005,22.005,1847.0
2021-10-20,21.98,21.995,21.95,21.96,12731.0
2021-10-21,22.03,22.03,21.995,22.015,1804.0
2021-10-22,21.995,21.995,21.965,21.995,3441.0
2021-10-25,21.985,22.015,21.985,22.015,979.0
2021-10-26,22.015,22.015,22.005,22.015,9212.0
2021-10-27,22.025,22.025,22.015,22.015,2066.0
2021-10-28,22.04,22.04,22.005,22.03,1828.0
2021-10-29,21.94,21.94,21.915,21.915,1587.0
2021-11-01,21.89,21.89,21.79,21.79,3127.0
2021-11-02,21.89,21.89,21.89,21.89,1225.0
2021-11-03,21.95,22.025,21.95,22.025,22365.0
2021-11-04,22.025,22.025,21.985,22.015,3486.0
2021-11-05,22.11,22.11,22.015,22.015,2147.0
2021-11-08,22.12,22.175,22.105,22.15,1408.0
2021-11-09,22.11,22.11,22.05,22.085,3139.0
2021-11-10,22.105,22.175,22.105,22.175,1670.0
2021-11-11,22.015,22.025,22.005,22.015,1795.0
2021-11-12,22.13,22.13,21.97,21.97,3205.0
2021-11-15,22.05,22.05,21.985,22.05,4737.0
2021-11-16,21.995,21.995,21.995,21.995,1966.0
2021-11-17,21.97,21.995,21.905,21.995,4983.0
2021-11-18,22.005,22.025,21.95,22.005,3773.0
2021-11-19,22.05,22.05,22.04,22.05,14675.0
2021-11-22,22.085,22.085,22.05,22.05,4109.0
2021-11-23,21.985,21.985,21.925,21.97,3261.0
2021-11-24,21.895,21.97,21.89,21.97,286.0
2021-11-25,21.97,21.97,21.88,21.97,22.0
2021-11-26,21.94,22.015,21.94,22.015,12317.0
2021-11-29,22.025,22.085,22.025,22.025,566.0
2021-11-30,22.075,22.095,22.015,22.095,4472.0
2021-12-01,22.075,22.15,22.07,22.15,4660.0
2021-12-02,22.105,22.2,22.105,22.195,4538.0
2021-12-03,22.185,22.185,22.12,22.12,1327.0
2021-12-06,22.21,22.23,22.21,22.23,2150.0
2021-12-07,22.21,22.21,22.15,22.15,25283.0
2021-12-08,22.155,22.195,22.155,22.195,2940.0
2021-12-09,22.155,22.155,22.085,22.095,19480.0
2021-12-10,22.2,22.2,22.15,22.15,2903.0
2021-12-13,22.2,22.21,22.15,22.21,4404.0
2021-12-14,22.29,22.29,22.21,22.21,3052.0
2021-12-15,22.265,22.265,22.2,22.265,5465.0
2021-12-16,22.245,22.255,22.175,22.23,4188.0
2021-12-17,22.23,22.24,22.175,22.24,12616.0
2021-12-20,22.255,22.255,22.21,22.21,1794.0
2021-12-21,22.165,22.21,22.165,22.21,827.0
2021-12-22,22.165,22.165,22.155,22.155,4099.0
2021-12-23,22.175,22.175,22.155,22.175,852.0
2021-12-24,22.13,22.175,22.12,22.175,650.0
2021-12-29,22.14,22.14,22.07,22.11,28138.0
2021-12-30,22.04,22.075,22.04,22.075,6224.0
2021-12-31,22.075,22.085,22.015,22.06,237.0
2022-01-04,21.95,21.95,21.94,21.94,125.0
2022-01-05,21.905,21.97,21.905,21.97,5808.0
2022-01-06,21.835,21.835,21.815,21.835,354.0
2022-01-07,21.825,21.825,21.745,21.745,1224.0
2022-01-10,21.755,21.765,21.69,21.69,2093.0
2022-01-11,21.825,21.825,21.78,21.825,1199.0
2022-01-12,21.825,21.86,21.825,21.86,3276.0
2022-01-13,21.905,21.905,21.89,21.905,984.0
2022-01-14,21.925,21.925,21.85,21.85,1484.0
2022-01-17,21.81,21.81,21.71,21.72,1322.0
2022-01-18,21.79,21.79,21.675,21.69,7335.0
2022-01-19,21.62,21.675,21.565,21.565,3942.0
2022-01-20,21.6,21.71,21.6,21.71,7044.0
2022-01-21,21.845,21.905,21.815,21.895,49975.0
2022-01-24,21.86,21.86,21.845,21.86,2816.0
2022-01-25,21.87,21.87,21.725,21.77,9890.0
2022-01-27,21.72,21.72,21.655,21.675,4582.0
2022-01-28,21.63,21.71,21.63,21.645,1082.0
2022-01-31,21.635,21.79,21.635,21.655,14683.0
2022-02-01,21.675,21.68,21.63,21.635,11210.0
2022-02-02,21.68,21.68,21.6,21.665,24423.0
2022-02-03,21.68,21.69,21.68,21.69,2625.0
2022-02-04,21.585,21.585,21.565,21.565,473.0
2022-02-07,21.44,21.45,21.44,21.44,579.0
2022-02-08,21.35,21.385,21.34,21.385,1489.0
2022-02-09,21.26,21.305,21.25,21.305,9470.0
2022-02-10,21.35,21.37,21.35,21.37,1130.0
2022-02-11,21.245,21.245,21.215,21.225,3297.0
2022-02-14,21.235,21.245,21.225,21.225,2585.0
2022-02-15,21.2,21.215,21.18,21.215,42679.0
2022-02-16,21.135,21.16,21.135,21.135,128.0
2022-02-17,21.19,21.235,21.19,21.235,5985.0
2022-02-18,21.215,21.215,21.2,21.2,4609.0
2022-02-21,21.215,21.295,21.215,21.265,20133.0
2022-02-22,21.26,21.305,21.25,21.305,4863.0
2022-02-23,21.205,21.205,21.16,21.18,777.0
2022-02-24,21.2,21.225,21.145,21.225,13039.0
2022-02-25,21.215,21.215,21.16,21.16,1538.0
2022-02-28,21.245,21.25,21.18,21.25,1718.0
2022-03-01,21.27,21.35,21.27,21.34,5201.0
2022-03-02,21.55,21.55,21.495,21.495,1328.0
2022-03-03,21.405,21.405,21.26,21.26,214881.0
2022-03-04,21.33,21.385,21.285,21.33,282.0
2022-03-07,21.415,21.44,21.415,21.44,775.0
2022-03-08,21.375,21.375,21.315,21.36,1471.0
2022-03-09,21.215,21.225,21.135,21.205,5052.0
2022-03-10,21.09,21.145,21.065,21.145,79513.0
2022-03-11,21.0,21.09,21.0,21.09,63870.0
2022-03-14,21.045,21.045,21.025,21.025,39733.0
2022-03-15,20.84,20.84,20.805,20.84,3396.0
2022-03-16,20.92,20.92,20.865,20.875,965.0
2022-03-17,20.855,20.94,20.85,20.94,31774.0
2022-03-18,20.875,20.91,20.875,20.91,8720.0
2022-03-21,20.865,20.91,20.855,20.885,4925.0
2022-03-22,20.76,20.76,20.695,20.725,3322.0
2022-03-23,20.66,20.67,20.66,20.66,6520.0
2022-03-24,20.705,20.75,20.705,20.75,34.0
2022-03-25,20.67,20.67,20.66,20.66,301.0
2022-03-28,20.56,20.57,20.5,20.5,1986.0
2022-03-29,20.545,20.58,20.505,20.505,5805.0
2022-03-30,20.535,20.56,20.5,20.535,14832.0
2022-03-31,20.56,20.56,20.5,20.515,3251.0
2022-04-01,20.61,20.61,20.54,20.54,1199.0
2022-04-04,20.595,20.6,20.585,20.595,5095.0
2022-04-05,20.655,20.655,20.6,20.645,3316.0
2022-04-06,20.46,20.46,20.405,20.425,4627.0
2022-04-07,20.415,20.44,20.385,20.44,3602.0
2022-04-08,20.44,20.44,20.43,20.43,35.0
2022-04-11,20.385,20.43,20.37,20.43,567.0
2022-04-12,20.29,20.305,20.18,20.215,11546.0
2022-04-13,20.36,20.36,20.315,20.325,4949.0
2022-04-14,20.305,20.395,20.305,20.335,71.0
2022-04-19,20.26,20.26,20.205,20.26,4394.0
2022-04-20,20.18,20.19,20.145,20.145,439.0
2022-04-21,20.245,20.245,20.205,20.245,182.0
2022-04-22,20.1,20.12,20.09,20.1,5966.0
2022-04-26,20.11,20.155,20.11,20.155,3265.0
2022-04-27,20.215,20.225,20.19,20.225,623.0
2022-04-28,20.18,20.18,20.17,20.18,27790.0
2022-04-29,20.075,20.075,20.035,20.035,1914.0
2022-05-02,19.92,19.92,19.885,19.885,13970.0
2022-05-03,19.895,19.93,19.895,19.895,10175.0
2022-05-04,19.82,19.82,19.775,19.81,7481.0
2022-05-05,19.875,19.875,19.81,19.81,5708.0
2022-05-06,19.74,19.76,19.725,19.725,3064.0
2022-05-09,19.685,19.695,19.635,19.66,7538.0
2022-05-10,19.695,19.695,19.68,19.68,5320.0
2022-05-11,19.785,19.785,19.75,19.775,1719.0
2022-05-12,19.9,19.9,19.775,19.775,5233.0
2022-05-13,19.955,20.02,19.955,19.965,1069.0
2022-05-16,19.92,19.94,19.875,19.895,10686.0
2022-05-17,19.9,19.91,19.865,19.865,3737.0
2022-05-18,19.785,19.82,19.775,19.82,5593.0
2022-05-19,19.875,19.875,19.84,19.875,6513.0
2022-05-20,20.29,20.29,19.875,19.875,1136.0
2022-05-23,19.945,19.965,19.9,19.91,7289.0
2022-05-24,19.885,19.91,19.855,19.91,836.0
2022-05-25,19.965,19.965,19.875,19.875,3088.0
2022-05-26,19.965,19.965,19.905,19.94,605.0
2022-05-27,19.83,19.91,19.785,19.785,2286.0
2022-05-30,19.885,19.885,19.785,19.785,1319.0
2022-05-31,19.83,19.9,19.81,19.855,2693.0
2022-06-01,19.775,19.775,19.75,19.75,2157.0
2022-06-02,19.615,19.67,19.605,19.67,8830.0
2022-06-03,19.625,19.67,19.625,19.67,66.0
2022-06-06,19.57,19.57,19.535,19.545,14757.0
2022-06-07,19.525,19.525,19.48,19.505,1149.0
2022-06-08,19.525,19.535,19.48,19.535,3567.0
2022-06-09,19.48,19.48,19.425,19.425,10095.0
2022-06-10,19.41,19.41,19.365,19.41,1718.0
2022-06-14,18.995,19.06,18.995,19.06,2005.0
2022-06-15,18.835,18.835,18.735,18.78,16897.0
2022-06-16,18.915,18.925,18.905,18.915,4834.0
2022-06-17,18.89,18.89,18.845,18.86,18700.0
2022-06-20,18.835,18.935,18.835,18.915,5895.0
2022-06-21,18.845,18.845,18.835,18.845,6338.0
2022-06-22,18.85,18.88,18.815,18.88,6465.0
2022-06-23,19.075,19.075,19.02,19.075,2684.0
2022-06-24,19.195,19.245,19.195,19.245,711.0
2022-06-27,19.24,19.24,19.165,19.165,21829.0
2022-06-28,19.11,19.2,19.11,19.195,4522.0
2022-06-29,19.12,19.195,19.105,19.195,359.0
2022-06-30,19.25,19.25,19.12,19.165,7338.0
2022-07-01,19.255,19.375,19.255,19.375,2588.0
2022-07-04,19.5,19.6,19.4,19.42,43033.0
2022-07-05,19.28,19.28,19.22,19.255,18844.0
2022-07-06,19.445,19.465,19.385,19.455,27187.0
2022-07-07,19.49,19.5,19.42,19.49,5512.0
2022-07-08,19.41,19.43,19.385,19.43,8068.0
2022-07-11,19.39,19.43,19.385,19.43,1133.0
2022-07-12,19.445,19.535,19.445,19.475,4797.0
2022-07-13,19.575,19.6,19.575,19.575,607.0
2022-07-14,19.5,19.575,19.49,19.575,389.0
2022-07-15,19.59,19.6,19.535,19.6,899.0
2022-07-18,19.6,19.61,19.565,19.61,5964.0
2022-07-19,19.465,19.52,19.455,19.455,1809.0
2022-07-20,19.385,19.385,19.355,19.375,1838.0
2022-07-21,19.445,19.475,19.4,19.475,14893.0
2022-07-22,19.545,19.555,19.535,19.535,4752.0
2022-07-25,19.675,19.685,19.675,19.675,225.0
2022-07-26,19.755,19.775,19.735,19.755,7673.0
2022-07-27,19.8,19.82,19.755,19.81,4997.0
2022-07-28,19.845,19.885,19.845,19.865,2404.0
2022-07-29,20.065,20.12,20.065,20.12,9173.0
2022-08-01,20.085,20.09,20.01,20.085,20874.0
2022-08-02,20.2,20.22,20.2,20.21,1163.0
2022-08-03,20.1,20.12,20.065,20.065,2058.0
2022-08-04,20.045,20.065,20.045,20.065,299.0
2022-08-05,20.1,20.11,20.09,20.11,768.0
2022-08-08,19.93,19.945,19.885,19.945,45220.0
2022-08-09,19.955,19.99,19.95,19.955,34125.0
2022-08-10,19.91,19.91,19.91,19.91,11091.0
2022-08-11,19.945,19.945,19.865,19.91,9497.0
2022-08-12,19.785,19.835,19.785,19.835,4443.0
2022-08-15,19.82,19.83,19.785,19.83,5486.0
2022-08-16,19.92,19.935,19.91,19.91,4039.0
2022-08-17,19.855,19.91,19.845,19.9,10317.0
2022-08-18,19.765,19.79,19.765,19.765,11519.0
2022-08-19,19.745,19.765,19.7,19.755,5853.0
2022-08-22,19.61,19.61,19.61,19.61,6533.0
2022-08-23,19.49,19.5,19.49,19.49,1485.0
2022-08-24,19.39,19.49,19.385,19.49,10553.0
2022-08-25,19.39,19.39,19.33,19.39,5407.0
2022-08-26,19.465,19.475,19.445,19.475,4566.0
2022-08-29,19.375,19.375,19.175,19.245,16005.0
2022-08-30,19.22,19.345,19.22,19.345,2263.0
2022-08-31,19.31,19.32,19.265,19.265,1027.0
2022-09-01,19.19,19.19,19.19,19.19,3253.0
2022-09-02,19.22,19.22,19.135,19.22,3121.0
2022-09-05,19.3,19.3,19.255,19.255,7056.0
2022-09-06,19.22,19.235,19.21,19.21,1177.0
2022-09-07,19.11,19.265,19.11,19.145,20693.0
2022-09-08,19.265,19.29,19.145,19.145,1467.0
2022-09-09,19.22,19.22,19.155,19.18,2049.0
2022-09-12,19.265,19.275,19.22,19.22,36497.0
2022-09-13,19.275,19.28,19.23,19.23,1583.0
2022-09-14,19.155,19.21,19.155,19.19,3511.0
2022-09-15,19.18,19.22,19.18,19.2,8483.0
2022-09-16,19.19,19.19,19.145,19.145,3121.0
2022-09-19,19.165,19.165,19.12,19.13,397.0
2022-09-20,19.13,19.175,19.13,19.165,1077.0
2022-09-21,19.035,19.035,19.0,19.035,2680.0
2022-09-23,18.945,18.945,18.89,18.92,4050.0
2022-09-26,18.81,18.83,18.81,18.82,3186.0
2022-09-27,18.645,18.7,18.645,18.675,4293.0
2022-09-28,18.6,18.61,18.58,18.58,1377.0
2022-09-29,18.68,18.745,18.68,18.72,1183.0
2022-09-30,18.62,18.62,18.62,18.62,20925.0
2022-10-03,18.935,18.935,18.6,18.605,5172.0
2022-10-04,18.92,19.045,18.9,18.965,7795.0
2022-10-05,19.055,19.055,18.985,18.985,2925.0
2022-10-06,18.82,18.855,18.81,18.81,3681.0
2022-10-07,18.78,18.79,18.735,18.77,1268.0
2022-10-10,18.68,18.71,18.68,18.71,2578.0
2022-10-11,18.58,18.58,18.545,18.56,16053.0
2022-10-12,18.56,18.57,18.5,18.5,12176.0
2022-10-13,18.535,18.535,18.5,18.5,4015.0
2022-10-14,18.5,18.57,18.5,18.55,5423.0
2022-10-17,18.415,18.49,18.415,18.49,1321.0
2022-10-18,18.545,18.6,18.515,18.6,214280.0
2022-10-19,18.56,18.57,18.5,18.545,3442.0
2022-10-20,18.415,18.415,18.35,18.395,1238.0
2022-10-21,18.34,18.34,18.295,18.295,545.0
2022-10-24,18.335,18.37,18.325,18.37,4447.0
2022-10-25,18.405,18.435,18.36,18.435,5523.0
2022-10-26,18.625,18.625,18.57,18.57,1156.0
2022-10-27,18.7,18.7,18.645,18.69,2624.0
2022-10-28,18.755,18.825,18.755,18.825,4984.0
2022-10-31,18.725,18.745,18.68,18.7,1403.0
2022-11-01,18.645,18.7,18.625,18.7,14037.0
2022-11-02,18.68,18.68,18.625,18.645,4039.0
2022-11-03,18.56,18.57,18.47,18.47,1467.0
2022-11-04,18.615,18.645,18.605,18.645,2286.0
2022-11-07,18.58,18.59,18.57,18.57,1252.0
2022-11-08,18.49,18.49,18.36,18.36,10514.0
2022-11-09,18.59,18.625,18.57,18.625,13197.0
2022-11-10,18.735,18.78,18.725,18.78,28265.0
2022-11-11,18.975,18.975,18.89,18.91,3664.0
2022-11-14,18.79,18.8,18.77,18.79,5807.0
2022-11-15,18.79,18.82,18.79,18.82,9362.0
2022-11-16,18.875,18.89,18.855,18.89,1784.0
2022-11-17,19.02,19.155,19.02,19.155,854.0
2022-11-18,18.975,19.02,18.955,19.02,11976.0
2022-11-21,19.045,19.075,19.045,19.045,8388.0
2022-11-22,19.01,19.03,19.01,19.03,4984.0
2022-11-23,19.045,19.075,19.045,19.075,22406.0
2022-11-24,19.12,19.14,19.1,19.14,26759.0
2022-11-25,19.175,19.175,19.11,19.12,11849.0
2022-11-28,19.085,19.175,19.085,19.175,4242.0
2022-11-29,19.12,19.12,19.045,19.045,3357.0
2022-11-30,19.12,19.165,19.12,19.165,2122.0
2022-12-01,19.23,19.25,19.23,19.24,2576.0
2022-12-02,19.305,19.36,19.295,19.36,19041.0
2022-12-05,19.405,19.405,19.315,19.315,9613.0
2022-12-06,19.34,19.35,19.285,19.285,18933.0
2022-12-07,19.375,19.395,19.375,19.395,1179.0
2022-12-08,19.385,19.415,19.365,19.395,1373.0
2022-12-09,19.32,19.375,19.32,19.35,2194.0
2022-12-12,19.275,19.285,19.25,19.275,5191.0
2022-12-13,19.275,19.275,19.21,19.21,3553.0
2022-12-14,19.32,19.33,19.275,19.275,3849.0
2022-12-15,19.305,19.305,19.24,19.24,2322.0
2022-12-16,19.185,19.185,19.11,19.165,1120.0
2022-12-19,19.095,19.1,19.095,19.095,718.0
2022-12-20,19.02,19.03,18.9,18.9,9984.0
2022-12-21,18.93,18.93,18.845,18.89,16164.0
2022-12-22,18.865,18.9,18.855,18.855,548.0
2022-12-23,18.825,18.855,18.79,18.845,2123.0
2022-12-28,18.71,18.71,18.515,18.515,158.0
2022-12-29,18.715,18.735,18.715,18.735,867.0
2022-12-30,18.715,18.715,18.7,18.7,6078.0
2023-01-03,18.705,18.825,18.64,18.825,323.0
2023-01-04,18.815,18.815,18.815,18.815,195.0
2023-01-05,18.855,18.9,18.855,18.88,81.0
2023-01-06,18.86,18.88,18.845,18.845,919.0
2023-01-09,18.975,18.975,18.88,18.88,15081.0
2023-01-10,18.975,18.975,18.915,18.955,3104.0
2023-01-11,18.91,18.965,18.855,18.965,9535.0
2023-01-12,19.085,19.12,19.085,19.09,8454.0
2023-01-13,19.11,19.155,19.11,19.155,471.0
2023-01-16,19.15,19.15,19.045,19.11,1354.0
2023-01-17,19.075,19.13,19.065,19.065,488.0
2023-01-18,19.165,19.24,19.155,19.175,1560.0
2023-01-19,19.425,19.425,19.315,19.415,494.0
2023-01-20,19.27,19.33,19.27,19.33,1383.0
2023-01-23,19.24,19.24,19.23,19.24,13969.0
2023-01-24,19.205,19.205,19.195,19.195,1458.0
2023-01-25,19.295,19.295,19.205,19.21,6319.0
2023-01-27,19.36,19.36,19.075,19.075,3115.0
2023-01-30,19.12,19.14,19.065,19.065,3230.0
2023-01-31,19.09,19.155,19.075,19.15,4326.0
2023-02-01,19.185,19.185,19.13,19.14,17056.0
2023-02-02,19.14,19.195,19.14,19.185,12997.0
2023-02-03,19.36,19.385,19.36,19.385,394.0
2023-02-06,19.24,19.24,19.21,19.22,25874.0
2023-02-07,19.15,19.15,19.11,19.14,2181.0
2023-02-08,19.1,19.1,19.02,19.02,641.0
2023-02-09,19.11,19.11,19.02,19.085,1126.0
2023-02-10,19.075,19.075,19.03,19.055,9943.0
2023-02-13,18.975,19.02,18.955,19.02,19574.0
2023-02-14,19.01,19.035,19.01,19.035,3703.0
2023-02-15,18.955,18.965,18.89,18.965,30828.0
2023-02-16,18.87,18.99,18.87,18.975,23158.0
2023-02-17,18.91,18.91,18.845,18.86,985.0
2023-02-20,18.935,18.945,18.9,18.925,16385.0
2023-02-21,18.9,18.9,18.86,18.9,4718.0
2023-02-22,18.945,18.945,18.795,18.835,1781.0
2023-02-23,18.79,18.835,18.79,18.835,531.0
2023-02-24,18.86,18.88,18.86,18.87,1147.0
2023-02-27,18.805,18.815,18.75,18.805,1320.0
2023-02-28,18.65,18.79,18.65,18.695,43328.0
2023-03-01,18.68,18.74,18.66,18.74,4098.0
2023-03-02,18.695,18.695,18.64,18.64,10461.0
2023-03-03,18.64,18.66,18.605,18.66,2261.0
2023-03-06,18.715,18.76,18.705,18.76,3217.0
2023-03-07,18.75,18.77,18.69,18.77,1285.0
2023-03-08,18.725,18.76,18.68,18.68,1068.0
2023-03-09,18.75,18.86,18.75,18.845,6234.0
2023-03-10,18.975,19.01,18.89,19.01,1756417.0
2023-03-13,19.045,19.065,19.01,19.035,1447.0
2023-03-14,19.205,19.21,19.1,19.15,1389.0
2023-03-15,18.975,19.02,18.925,18.945,64151.0
2023-03-16,19.24,19.27,19.1,19.175,16848.0
2023-03-17,19.13,19.155,19.075,19.155,3393.0
2023-03-20,19.175,19.295,19.175,19.295,1227.0
2023-03-21,19.295,19.35,19.295,19.33,760.0
2023-03-22,19.175,19.185,19.11,19.175,10248.0
2023-03-23,19.205,19.22,19.155,19.175,466.0
2023-03-24,19.26,19.285,19.26,19.285,12484.0
2023-03-27,19.325,19.35,19.325,19.35,272.0
2023-03-28,19.185,19.23,19.155,19.195,24525.0
2023-03-29,19.155,19.205,19.12,19.195,7517.0
2023-03-30,19.175,19.175,19.155,19.155,1921.0
2023-03-31,19.175,19.175,19.12,19.13,9192.0
2023-04-03,19.175,19.23,19.175,19.21,11458.0
2023-04-04,19.305,19.325,19.25,19.315,14249.0
2023-04-05,19.315,19.415,19.295,19.35,21710.0
2023-04-06,19.34,19.425,19.34,19.425,13164.0
2023-04-11,19.37,19.37,19.33,19.33,705.0
2023-04-12,19.395,19.395,19.21,19.315,3186.0
2023-04-13,19.265,19.265,19.185,19.23,31651.0
2023-04-14,19.24,19.26,19.175,19.26,8491.0
2023-04-17,19.175,19.195,19.13,19.135,792.0
2023-04-18,19.12,19.13,19.1,19.11,2657.0
2023-04-19,19.1,19.1,19.09,19.09,2553.0
2023-04-20,19.08,19.09,19.035,19.09,5627.0
2023-04-21,19.07,19.175,19.07,19.175,16859.0
2023-04-24,19.13,19.13,19.09,19.09,4093.0
2023-04-26,19.185,19.33,19.185,19.305,14805.0
2023-04-27,19.25,19.265,19.21,19.23,13363.0
2023-04-28,19.2,19.24,19.12,19.22,10551.0
2023-05-01,19.315,19.325,19.285,19.305,3003.0
2023-05-02,19.25,19.25,19.155,19.175,3639.0
2023-05-03,19.295,19.305,19.24,19.24,12792.0
2023-05-04,19.305,19.35,19.305,19.35,6527.0
2023-05-05,19.39,19.39,19.305,19.305,2913.0
2023-05-08,19.26,19.325,19.26,19.315,51267.0
2023-05-09,19.195,19.25,19.185,19.25,1569.0
2023-05-10,19.24,19.24,19.21,19.23,887.0
2023-05-11,19.315,19.315,19.305,19.305,87.0
2023-05-12,19.35,19.37,19.305,19.36,3554.0
2023-05-15,19.33,19.33,19.26,19.285,1617.0
2023-05-16,19.265,19.285,19.265,19.285,3258.0
2023-05-17,19.26,19.26,19.195,19.26,2591.0
2023-05-18,19.21,19.25,19.21,19.22,363.0
2023-05-19,19.09,19.1,19.035,19.09,2079.0
2023-05-22,19.12,19.13,19.08,19.13,2691.0
2023-05-23,19.1,19.1,19.035,19.035,19606.0
2023-05-24,19.025,19.1,19.025,19.1,1899.0
2023-05-25,19.045,19.045,18.99,19.045,2437.0
2023-05-26,19.005,19.005,18.915,18.935,2711.0
2023-05-29,18.95,19.015,18.95,19.015,292.0
2023-05-30,19.1,19.1,19.035,19.08,4268.0
2023-05-31,19.145,19.145,19.145,19.145,470.0
2023-06-01,19.165,19.165,19.12,19.155,2654.0
2023-06-02,19.285,19.295,19.09,19.135,24138.0
2023-06-05,19.055,19.09,19.035,19.09,17946.0
2023-06-06,19.07,19.07,19.025,19.065,2669.0
2023-06-07,19.025,19.065,19.025,19.065,2233.0
2023-06-08,18.98,18.98,18.915,18.915,6314.0
2023-06-09,18.905,18.98,18.905,18.935,2489.0
2023-06-13,19.035,19.045,19.02,19.025,12927.0
2023-06-14,18.97,18.97,18.885,18.94,7325.0
2023-06-15,18.96,18.96,18.84,18.84,1965.0
2023-06-16,18.875,18.915,18.86,18.915,7376.0
2023-06-19,18.96,18.96,18.905,18.905,3541.0
2023-06-20,18.915,18.935,18.875,18.935,9242.0
2023-06-21,19.0,19.005,18.94,18.96,5534.0
2023-06-22,19.0,19.015,18.95,19.0,16123.0
2023-06-23,18.94,18.94,18.895,18.895,1871.0
2023-06-26,19.035,19.045,19.025,19.035,18275.0
2023-06-27,19.07,19.09,19.045,19.065,15232.0
2023-06-28,19.045,19.065,19.015,19.065,4267.0
2023-06-29,19.1,19.13,19.035,19.07,2326.0
2023-06-30,18.995,19.175,18.95,19.175,10205.0
2023-07-03,19.06,19.06,18.93,19.005,40112.0
2023-07-04,19.07,19.17,18.935,19.17,3420.0
2023-07-05,19.06,19.06,18.965,18.965,1273.0
2023-07-06,18.92,19.005,18.825,18.825,4258.0
2023-07-07,18.79,18.79,18.715,18.715,863.0
2023-07-10,18.78,18.79,18.77,18.79,10528.0
2023-07-11,18.845,18.845,18.845,18.845,9409.0
2023-07-12,18.805,18.865,18.805,18.865,4662.0
2023-07-13,18.91,18.935,18.89,18.89,2694.0
2023-07-14,18.985,19.08,18.985,19.06,23884.0
2023-07-17,19.01,19.01,18.965,18.975,4718.0
2023-07-18,19.005,19.05,18.995,18.995,2996.0
2023-07-19,19.05,19.15,19.05,19.145,6551.0
2023-07-20,19.085,19.125,19.05,19.125,5271.0
2023-07-21,19.03,19.04,19.02,19.02,55.0
2023-07-24,19.06,19.07,19.02,19.07,54999.0
2023-07-25,19.01,19.05,18.935,19.02,4008.0
2023-07-26,19.03,19.105,19.03,19.095,9980.0
2023-07-27,19.08,19.135,18.995,19.105,13772.0
2023-07-28,19.06,19.06,18.975,18.985,21059.0
2023-07-31,19.005,19.05,18.985,19.03,20450.0
2023-08-01,19.02,19.085,19.01,19.05,6548.0
2023-08-02,19.04,19.08,19.03,19.08,4861.0
2023-08-03,19.07,19.07,18.995,18.995,7400.0
2023-08-04,18.995,19.02,18.945,19.02,32905.0
2023-08-07,19.02,19.04,18.965,18.975,1170.0
2023-08-08,19.05,19.105,18.985,19.105,9142.0
2023-08-09,19.15,19.17,19.105,19.105,3696.0
2023-08-10,19.105,19.115,19.05,19.06,9430.0
2023-08-11,19.095,19.095,18.975,19.05,17801.0
2023-08-14,18.985,18.985,18.92,18.935,9089.0
2023-08-15,18.89,18.935,18.89,18.93,1258.0
2023-08-16,18.93,18.945,18.87,18.945,4086.0
2023-08-17,18.91,18.93,18.805,18.855,12342.0
2023-08-18,18.87,18.945,18.865,18.935,14450.0
2023-08-21,18.89,18.93,18.88,18.9,66495.0
2023-08-22,18.87,18.87,18.825,18.825,5836.0
2023-08-23,18.93,18.945,18.89,18.935,15083.0
2023-08-24,19.06,19.06,19.02,19.06,5097.0
2023-08-25,19.06,19.07,19.025,19.04,21330.0
2023-08-28,18.965,19.02,18.965,19.02,6254.0
2023-08-29,19.04,19.05,18.995,19.005,2286.0
2023-08-30,19.085,19.085,19.085,19.085,529.0
2023-08-31,19.07,19.125,19.07,19.125,74.0
2023-09-01,19.15,19.2,19.135,19.19,1235.0
2023-09-04,19.145,19.145,19.07,19.095,22601.0
2023-09-05,19.08,19.105,19.03,19.08,9531.0
2023-09-06,19.005,19.03,18.965,18.995,10135.0
2023-09-07,18.995,18.995,18.955,18.955,1173.0
2023-09-08,19.07,19.07,19.03,19.04,1033.0
2023-09-11,19.03,19.03,18.965,18.965,3995.0
2023-09-12,18.955,19.02,18.955,18.975,2966.0
2023-09-13,18.995,19.01,18.955,19.01,189.0
2023-09-14,19.04,19.055,19.005,19.005,11501.0
2023-09-15,19.04,19.085,19.04,19.04,2727.0
2023-09-18,19.03,19.03,18.935,18.935,28215.0
2023-09-19,18.965,19.02,18.935,18.955,8554.0
2023-09-20,18.9,18.935,18.9,18.935,8193.0
2023-09-21,18.88,18.88,18.845,18.855,5497.0
2023-09-22,18.9,18.93,18.73,18.93,5171.0
2023-09-25,18.93,18.945,18.865,18.935,9055.0
2023-09-26,18.795,18.89,18.795,18.87,6188.0
2023-09-27,18.845,18.865,18.795,18.795,3621.0
2023-09-28,18.805,18.805,18.74,18.77,11111.0
2023-09-29,18.76,18.76,18.695,18.73,14142.0
2023-10-02,18.69,18.715,18.68,18.68,246.0
2023-10-03,18.7,18.725,18.67,18.725,5512.0
2023-10-04,18.66,18.66,18.585,18.585,6619.0
2023-10-05,18.71,18.725,18.67,18.68,8369.0
2023-10-06,18.735,18.735,18.7,18.7,4478.0
2023-10-09,18.775,18.82,18.7,18.745,28491.0
2023-10-10,18.81,18.84,18.775,18.84,6683.0
2023-10-11,18.83,18.84,18.8,18.83,7381.0
2023-10-12,18.925,18.925,18.84,18.84,881.0
2023-10-13,18.82,18.82,18.735,18.735,14262.0
2023-10-16,18.83,18.84,18.715,18.84,990.0
2023-10-17,18.79,18.79,18.69,18.69,1176.0
2023-10-18,18.66,18.66,18.605,18.66,8668.0
2023-10-19,18.595,18.595,18.5,18.5,7495.0
2023-10-20,18.585,18.625,18.52,18.625,4933.0
2023-10-23,18.615,18.615,18.51,18.585,11425.0
2023-10-24,18.65,18.67,18.615,18.67,2132.0
2023-10-25,18.69,18.69,18.635,18.67,13632.0
2023-10-26,18.605,18.605,18.5,18.53,9356.0
2023-10-27,18.625,18.63,18.555,18.585,3607.0
2023-10-30,18.67,18.67,18.51,18.51,3596.0
2023-10-31,18.585,18.585,18.52,18.52,5376.0
2023-11-01,18.54,18.55,18.49,18.51,3359.0
2023-11-02,18.66,18.725,18.66,18.715,989.0
2023-11-03,18.79,18.79,18.755,18.765,19191.0
2023-11-06,18.765,18.83,18.765,18.785,4318.0
2023-11-07,18.8,18.8,18.745,18.745,508.0
2023-11-08,18.785,18.895,18.785,18.85,6901.0
2023-11-09,18.915,18.97,18.915,18.96,4269.0
2023-11-10,18.875,18.885,18.81,18.885,11211.0
2023-11-13,18.875,18.875,18.785,18.83,22145.0
2023-11-14,18.87,18.87,18.785,18.785,140646.0
2023-11-15,18.925,19.0,18.915,18.96,45606.0
2023-11-16,18.945,18.98,18.905,18.98,20685.0
2023-11-17,19.065,19.075,19.01,19.035,7102.0
2023-11-20,19.045,19.045,19.01,19.01,3764.0
2023-11-21,19.055,19.055,19.01,19.025,77.0
2023-11-22,19.105,19.105,19.045,19.065,281.0
2023-11-23,19.055,19.075,19.01,19.02,4722.0
2023-11-24,19.01,19.02,18.945,18.945,6272.0
2023-11-27,18.785,18.98,18.785,18.96,27715.0
2023-11-28,19.095,19.095,19.075,19.095,1986.0
2023-11-29,19.29,19.29,19.095,19.13,36230.0
2023-11-30,19.225,19.225,19.15,19.15,10654.0
2023-12-01,19.15,19.255,19.105,19.105,3615.0
2023-12-04,19.18,19.205,19.13,19.14,26954.0
2023-12-05,19.29,19.33,19.225,19.33,1185.0
2023-12-06,19.44,19.535,19.385,19.385,3857.0
2023-12-07,19.515,19.515,19.405,19.405,6884.0
2023-12-08,19.48,19.48,19.405,19.415,2631.0
2023-12-11,19.425,19.425,19.34,19.385,3753.0
2023-12-12,19.345,19.425,19.345,19.425,14666.0
2023-12-13,19.47,19.47,19.395,19.405,8979.0
2023-12-14,19.575,19.64,19.535,19.585,64522.0
2023-12-15,19.63,19.63,19.575,19.575,621.0
2023-12-18,19.715,19.715,19.64,19.65,36559.0
2023-12-19,19.685,19.685,19.59,19.66,8283.0
2023-12-20,19.725,19.745,19.665,19.735,3676.0
2023-12-21,19.735,19.78,19.725,19.78,2591.0
2023-12-22,19.8,19.8,19.705,19.705,6008.0
2023-12-27,19.725,19.835,19.725,19.825,2771.0
2023-12-28,19.885,19.905,19.82,19.825,9117.0
2023-12-29,19.855,19.865,19.82,19.82,492.0
2024-01-02,19.98,19.98,19.715,19.75,150.0
2024-01-03,19.725,19.735,19.705,19.725,3116.0
2024-01-04,19.735,19.735,19.685,19.735,2713.0
2024-01-05,19.645,19.645,19.56,19.63,4278.0
2024-01-08,19.6,19.6,19.505,19.57,28293.0
2024-01-09,19.61,19.62,19.545,19.555,6473.0
2024-01-10,19.61,19.61,19.56,19.58,16265.0
2024-01-11,19.58,19.58,19.56,19.56,923.0
2024-01-12,19.58,19.61,19.56,19.58,1621.0
2024-01-15,19.59,19.645,19.58,19.61,11526.0
2024-01-16,19.59,19.705,19.58,19.59,18308.0
2024-01-17,19.57,19.57,19.475,19.485,4115.0
2024-01-18,19.485,19.495,19.42,19.485,12754.0
2024-01-19,19.4,19.475,19.38,19.39,13388.0
2024-01-22,19.43,19.535,19.43,19.505,10369.0
2024-01-23,19.525,19.56,19.505,19.545,3124.0
2024-01-24,19.485,19.495,19.44,19.485,10038.0
2024-01-25,19.465,19.505,19.435,19.495,1067.0
2024-01-29,19.645,19.645,19.505,19.515,8647.0
2024-01-30,19.64,19.645,19.57,19.645,3265.0
2024-01-31,19.64,19.665,19.6,19.665,10361.0
2024-02-01,19.77,19.77,19.685,19.695,2033.0
2024-02-02,19.77,19.77,19.725,19.76,238.0
2024-02-05,19.665,19.665,19.57,19.63,651.0
2024-02-06,19.59,19.59,19.525,19.56,3009.0
2024-02-07,19.56,19.62,19.555,19.62,3345.0
2024-02-08,19.59,19.62,19.555,19.57,315.0
2024-02-09,19.58,19.58,19.505,19.505,4012.0
2024-02-12,19.545,19.545,19.475,19.515,641.0
2024-02-13,19.535,19.545,19.495,19.545,3780.0
2024-02-14,19.495,19.495,19.46,19.465,459.0
2024-02-15,19.56,19.63,19.525,19.62,41198.0
2024-02-16,19.61,19.61,19.525,19.525,2442.0
2024-02-19,19.56,19.56,19.495,19.495,19414.0
2024-02-20,19.515,19.56,19.505,19.56,5836.0
2024-02-21,19.56,19.6,19.525,19.535,4900.0
2024-02-22,19.525,19.57,19.485,19.57,4776.0
2024-02-23,19.58,19.58,19.495,19.495,1953.0
2024-02-26,19.62,19.645,19.59,19.64,34482.0
2024-02-27,19.59,19.59,19.545,19.545,18335.0
2024-02-28,19.555,19.555,19.505,19.505,2467.0
2024-02-29,19.535,19.57,19.535,19.535,3794.0
2024-03-01,19.57,19.6,19.57,19.57,494.0
2024-03-04,19.59,19.63,19.59,19.61,67729.0
2024-03-05,19.61,19.63,19.58,19.63,1603.0
2024-03-06,19.705,19.725,19.675,19.725,3786.0
2024-03-07,19.74,19.74,19.705,19.715,2251.0
2024-03-08,19.74,19.75,19.715,19.75,6223.0
2024-03-11,19.79,19.81,19.76,19.81,2144.0
2024-03-12,19.78,19.8,19.74,19.78,50185.0
2024-03-13,19.76,19.76,19.715,19.75,5835.0
2024-03-14,19.715,19.725,19.675,19.725,741.0
2024-03-15,19.675,19.675,19.62,19.665,7773.0
2024-03-18,19.64,19.645,19.57,19.6,5137.0
2024-03-19,19.63,19.655,19.6,19.655,7177.0
2024-03-20,19.675,19.695,19.64,19.685,1930.0
2024-03-21,19.705,19.74,19.665,19.725,14056.0
2024-03-22,19.725,19.77,19.675,19.705,3693.0
2024-03-25,19.76,19.82,19.75,19.82,12535.0
2024-03-26,19.715,19.76,19.715,19.725,15603.0
2024-03-27,19.74,19.78,19.74,19.75,25615.0
2024-03-28,19.81,19.855,19.78,19.855,5492.0
2024-04-02,20.015,20.015,19.69,19.765,34749.0
2024-04-03,19.68,19.7,19.625,19.68,18122.0
2024-04-04,19.7,19.7,19.625,19.625,2828.0
2024-04-05,19.71,19.76,19.69,19.76,34385.0
2024-04-08,19.66,19.66,19.605,19.645,8485.0
2024-04-09,19.625,19.66,19.595,19.66,12599.0
2024-04-10,19.69,19.76,19.68,19.68,3840.0
2024-04-11,19.645,19.645,19.55,19.615,3553.0
2024-04-12,19.575,19.585,19.52,19.575,4567.0
2024-04-15,19.67,19.67,19.585,19.655,8799.0
2024-04-16,19.565,19.585,19.555,19.575,7241.0
2024-04-17,19.49,19.51,19.435,19.445,23944.0
2024-04-18,19.49,19.575,19.49,19.565,3098.0
2024-04-19,19.54,19.615,19.48,19.53,3309.0
2024-04-22,19.52,19.52,19.415,19.435,9579.0
2024-04-23,19.49,19.555,19.47,19.55,3943.0
2024-04-24,19.54,19.54,19.415,19.47,5104.0
2024-04-26,19.385,19.385,19.29,19.29,2200.0
2024-04-29,19.415,19.425,19.34,19.395,13959.0
2024-04-30,19.395,19.45,19.395,19.445,40616.0
2024-05-01,19.375,19.395,19.33,19.33,9201.0
2024-05-02,19.355,19.425,19.355,19.365,10248.0
2024-05-03,19.385,19.45,19.375,19.395,14939.0
2024-05-06,19.425,19.5,19.415,19.425,19763.0
2024-05-07,19.46,19.5,19.45,19.5,2464.0
2024-05-08,19.575,19.585,19.565,19.565,4407.0
2024-05-09,19.55,19.55,19.5,19.5,3595.0
2024-05-10,19.53,19.565,19.51,19.55,23302.0
2024-05-13,19.53,19.54,19.47,19.47,9442.0
2024-05-14,19.53,19.55,19.49,19.53,4786.0
2024-05-15,19.52,19.54,19.47,19.53,1067.0
2024-05-16,19.605,19.7,19.585,19.7,28954.0
2024-05-17,19.655,19.66,19.595,19.605,17560.0
2024-05-20,19.605,19.605,19.565,19.585,2720.0
2024-05-21,19.565,19.565,19.51,19.53,1546.0
2024-05-22,19.52,19.605,19.52,19.555,9245.0
2024-05-23,19.555,19.575,19.53,19.565,17011.0
2024-05-24,19.565,19.565,19.5,19.5,8930.0
2024-05-27,19.5,19.55,19.48,19.55,3000.0
2024-05-28,19.51,19.565,19.5,19.555,9096.0
2024-05-29,19.46,19.48,19.425,19.45,16722.0
2024-05-30,19.395,19.415,19.355,19.395,12821.0
2024-05-31,19.45,19.46,19.415,19.445,1060.0
2024-06-03,19.445,19.5,19.445,19.46,4363.0
2024-06-04,19.53,19.565,19.51,19.565,8786.0
2024-06-05,19.645,19.645,19.575,19.6,2215.0
2024-06-06,19.67,19.68,19.635,19.66,9870.0
2024-06-07,19.635,19.635,19.585,19.585,7853.0
2024-06-11,19.595,19.595,19.46,19.52,29398.0
2024-06-12,19.52,19.55,19.505,19.55,7692.0
2024-06-13,19.595,19.655,19.575,19.595,11287.0
2024-06-14,19.645,19.655,19.625,19.625,22898.0
2024-06-17,19.67,19.7,19.66,19.68,6639.0
2024-06-18,19.645,19.68,19.645,19.68,903.0
2024-06-19,19.7,19.71,19.635,19.655,26838.0
2024-06-20,19.73,19.73,19.645,19.655,13967.0
2024-06-21,19.66,19.66,19.625,19.635,19840.0
2024-06-24,19.655,19.69,19.635,19.69,3131.0
2024-06-25,19.655,19.68,19.645,19.66,2276.0
2024-06-26,19.67,19.67,19.575,19.575,4987.0
2024-06-27,19.565,19.565,19.51,19.51,4239.0
2024-06-28,19.545,19.575,19.545,19.575,19312.0
2024-07-01,19.67,19.67,19.48,19.49,2664.0
2024-07-02,19.47,19.535,19.47,19.51,9835.0
2024-07-03,19.51,19.51,19.42,19.48,51708.0
2024-07-04,19.525,19.535,19.49,19.49,8329.0
2024-07-05,19.535,19.535,19.48,19.49,4051.0
2024-07-08,19.575,19.575,19.51,19.515,3058.0
2024-07-09,19.605,19.605,19.585,19.605,19058.0
2024-07-10,19.565,19.575,19.555,19.575,4859.0
2024-07-11,19.575,19.615,19.565,19.58,19109.0
2024-07-12,19.66,19.66,19.615,19.625,3848.0
2024-07-15,19.64,19.64,19.615,19.635,1592.0
2024-07-16,19.71,19.74,19.68,19.74,17722.0
2024-07-17,19.76,19.765,19.72,19.72,2325.0
2024-07-18,19.75,19.76,19.69,19.72,6659.0
2024-07-19,19.76,19.76,19.72,19.72,7073.0
2024-07-22,19.72,19.72,19.69,19.69,481.0
2024-07-23,19.7,19.7,19.66,19.69,5168.0
2024-07-24,19.71,19.72,19.68,19.71,13496.0
2024-07-25,19.71,19.73,19.67,19.69,2987.0
2024-07-26,19.775,19.775,19.72,19.72,5312.0
2024-07-29,19.73,19.805,19.73,19.795,333.0
2024-07-30,19.795,19.805,19.76,19.765,1663.0
2024-07-31,19.825,19.93,19.825,19.93,7966.0
2024-08-01,19.98,20.0,19.94,19.94,1572.0
2024-08-02,20.01,20.065,20.01,20.035,3435.0
2024-08-05,20.085,20.18,20.085,20.15,13097.0
2024-08-06,20.01,20.085,19.98,20.085,20359.0
2024-08-07,20.025,20.025,19.99,19.99,9798.0
2024-08-08,19.97,20.015,19.97,20.015,9045.0
2024-08-09,20.01,20.01,19.99,20.01,6985.0
2024-08-12,20.045,20.055,20.01,20.045,5155.0
2024-08-13,20.055,20.065,20.035,20.035,425.0
2024-08-14,20.125,20.15,20.085,20.085,4501.0
2024-08-15,20.125,20.19,20.125,20.135,13626.0
2024-08-16,20.115,20.115,20.095,20.115,3866.0
2024-08-19,20.105,20.115,20.095,20.095,1484.0
2024-08-20,20.115,20.125,20.085,20.095,1520.0
2024-08-21,20.115,20.18,20.115,20.18,11776.0
2024-08-22,20.17,20.19,20.16,20.19,7446.0
2024-08-23,20.17,20.17,20.14,20.15,8513.0
2024-08-26,20.16,20.21,20.15,20.2,49506.0
2024-08-27,20.2,20.2,20.125,20.125,10117.0
2024-08-28,20.16,20.16,20.095,20.135,7098.0
2024-08-29,20.135,20.135,20.105,20.105,881.0
2024-08-30,20.125,20.15,20.095,20.095,51.0
2024-09-02,20.125,20.135,20.075,20.115,12513.0
2024-09-03,20.085,20.105,20.045,20.045,1603.0
2024-09-04,20.16,20.16,20.115,20.125,6722.0
2024-09-05,20.19,20.22,20.18,20.2,19919.0
2024-09-06,20.22,20.25,20.22,20.25,3466.0
2024-09-09,20.25,20.25,20.18,20.21,4165.0
2024-09-10,20.23,20.265,20.23,20.24,3314.0
2024-09-11,20.315,20.345,20.275,20.345,6774.0
2024-09-12,20.285,20.335,20.285,20.335,100.0
2024-09-13,20.345,20.355,20.325,20.325,37717.0
2024-09-16,20.345,20.385,20.305,20.335,3877.0
2024-09-17,20.365,20.39,20.345,20.345,7619.0
2024-09-18,20.325,20.365,20.325,20.355,13043.0
2024-09-19,20.305,20.305,20.21,20.21,5298.0
2024-09-20,20.285,20.285,20.2,20.2,3187.0
2024-09-23,20.17,20.19,20.16,20.18,18662.0
2024-09-24,20.18,20.26,20.18,20.24,9353.0
2024-09-25,20.275,20.305,20.24,20.265,10906.0
2024-09-26,20.275,20.275,20.21,20.21,16658.0
2024-09-27,20.265,20.265,20.21,20.24,9572.0
2024-09-30,20.255,20.305,20.24,20.295,1618.0
2024-10-01,20.34,20.34,20.245,20.28,14346.0
2024-10-02,20.32,20.37,20.31,20.32,10652.0
2024-10-03,20.29,20.29,20.225,20.225,2593.0
2024-10-04,20.245,20.255,20.185,20.235,6877.0
2024-10-07,20.155,20.155,20.06,20.135,3350.0
2024-10-08,20.155,20.155,20.05,20.06,13388.0
2024-10-09,20.06,20.11,20.03,20.05,8819.0
2024-10-10,20.06,20.09,20.03,20.06,18716.0
2024-10-11,20.09,20.1,20.06,20.06,3934.0
2024-10-14,20.06,20.06,20.01,20.05,4049.0
2024-10-15,20.07,20.11,20.03,20.11,3817.0
2024-10-16,20.135,20.155,20.11,20.155,2132.0
2024-10-17,20.215,20.215,20.115,20.155,6774.0
2024-10-18,20.135,20.135,20.08,20.09,21495.0
2024-10-21,20.09,20.165,20.09,20.165,5157.0
2024-10-22,20.09,20.09,19.96,19.96,20496.0
2024-10-23,19.985,20.01,19.98,20.0,4235.0
2024-10-24,20.0,20.04,19.97,20.015,5341.0
2024-10-25,20.11,20.11,20.04,20.05,4165.0
2024-10-28,20.06,20.06,19.96,19.96,9472.0
2024-10-29,19.98,20.07,19.98,20.06,5232.0
2024-10-30,20.03,20.05,19.99,20.03,12970.0
2024-10-31,19.935,19.955,19.915,19.955,1376.0
2024-11-01,19.96,19.96,19.885,19.955,7612.0
2024-11-04,19.955,19.99,19.935,19.945,887.0
2024-11-05,19.99,19.99,19.925,19.97,3127.0
2024-11-06,19.97,19.97,19.815,19.865,32586.0
2024-11-07,19.865,19.97,19.865,19.865,1380.0
2024-11-08,19.96,19.97,19.925,19.96,1992.0
2024-11-11,19.99,20.0,19.915,19.94,2366.0
2024-11-12,19.98,20.02,19.96,20.0,5057.0
2024-11-13,19.97,19.97,19.905,19.905,5973.0
2024-11-14,19.885,19.905,19.855,19.895,15570.0
2024-11-15,19.945,20.0,19.935,19.945,12021.0
2024-11-18,19.97,20.04,19.97,20.03,37938.0
2024-11-19,20.05,20.05,20.0,20.0,7086.0
2024-11-20,20.05,20.06,19.99,19.99,21879.0
2024-11-21,20.07,20.07,19.98,20.01,13393.0
2024-11-22,20.05,20.06,20.0,20.06,2740.0
2024-11-25,20.115,20.175,20.1,20.1,3989.0
2024-11-26,20.135,20.215,20.135,20.195,10412.0
2024-11-27,20.195,20.205,20.115,20.205,4247.0
2024-11-28,20.225,20.255,20.175,20.255,11869.0
2024-11-29,20.28,20.28,20.215,20.245,3317.0
2024-12-02,20.34,20.34,20.33,20.33,616.0
2024-12-03,20.485,20.495,20.345,20.35,31235.0
2024-12-04,20.35,20.41,20.29,20.38,5576.0
2024-12-05,20.38,20.425,20.35,20.42,22889.0
2024-12-06,20.39,20.425,20.37,20.41,5655.0
2024-12-09,20.41,20.42,20.35,20.42,12191.0
2024-12-10,20.38,20.445,20.33,20.445,18837.0
2024-12-11,20.445,20.445,20.36,20.36,8089.0
2024-12-12,20.41,20.41,20.31,20.36,8280.0
2024-12-13,20.31,20.32,20.265,20.32,1979.0
2024-12-16,20.33,20.35,20.245,20.28,1864.0
2024-12-17,20.29,20.32,20.265,20.265,6049.0
2024-12-18,20.265,20.34,20.255,20.33,21805.0
2024-12-19,20.29,20.29,20.165,20.205,24317.0
2024-12-20,20.175,20.175,20.11,20.145,5391.0
2024-12-23,20.125,20.245,20.125,20.185,4193.0
2024-12-24,20.205,20.205,20.145,20.145,1046.0
2024-12-27,20.215,20.215,20.145,20.175,24386.0
2024-12-30,20.195,20.195,20.11,20.145,5940.0
2024-12-31,20.245,20.265,20.155,20.185,2116.0
2025-01-02,20.275,20.275,20.135,20.135,66.0
2025-01-03,20.155,20.245,20.155,20.235,5436.0
2025-01-06,20.155,20.155,20.06,20.12,222.0
2025-01-07,20.135,20.135,20.06,20.125,4977.0
2025-01-08,20.09,20.1,20.01,20.09,3334.0
2025-01-09,20.07,20.07,20.0,20.05,5444.0
2025-01-10,20.07,20.11,19.98,20.05,1959.0
2025-01-13,19.97,19.97,19.905,19.93,4388.0
2025-01-14,19.95,19.98,19.905,19.97,2248.0
2025-01-15,19.94,19.95,19.885,19.94,933.0
2025-01-16,20.08,20.08,20.02,20.08,1064.0
2025-01-17,20.03,20.11,20.03,20.03,2190.0
2025-01-20,20.03,20.12,20.02,20.12,7829.0
2025-01-21,20.1,20.195,20.08,20.11,2486.0
2025-01-22,20.145,20.145,20.08,20.135,4405.0
2025-01-23,20.145,20.165,20.08,20.155,8952.0
2025-01-24,20.125,20.135,20.07,20.08,2344.0
2025-01-28,20.09,20.185,20.09,20.09,6906.0
2025-01-29,20.145,20.195,20.1,20.145,43239.0
2025-01-30,20.195,20.195,20.135,20.195,8372.0
2025-01-31,20.215,20.235,20.125,20.125,7063.0
2025-02-03,20.255,20.32,20.185,20.315,1598.0
2025-02-04,20.285,20.295,20.255,20.295,1659.0
2025-02-05,20.295,20.295,20.255,20.285,1017.0
2025-02-06,20.4,20.41,20.39,20.39,228.0
2025-02-07,20.38,20.39,20.32,20.38,6391.0
2025-02-10,20.33,20.35,20.275,20.305,4510.0
2025-02-11,20.38,20.38,20.305,20.36,3634.0
2025-02-12,20.295,20.295,20.215,20.285,30094.0
2025-02-13,20.235,20.255,20.195,20.255,5454.0
2025-02-14,20.34,20.34,20.285,20.285,4142.0
2025-02-17,20.285,20.33,20.235,20.235,20237.0
2025-02-18,20.295,20.315,20.235,20.245,8173.0
2025-02-19,20.255,20.255,20.175,20.195,3925.0
2025-02-20,20.175,20.235,20.165,20.165,3785.0
2025-02-21,20.165,20.255,20.165,20.255,3654.0
2025-02-24,20.315,20.32,20.235,20.315,6215.0
2025-02-25,20.315,20.34,20.275,20.275,16848.0
2025-02-26,20.43,20.43,20.295,20.295,3801.0
2025-02-27,20.375,20.4,20.375,20.4,8880.0
2025-02-28,20.42,20.43,20.33,20.34,224456.0
2025-03-03,20.34,20.44,20.32,20.39,13758.0
2025-03-04,20.37,20.38,20.185,20.245,2910.0
2025-03-05,20.165,20.44,20.07,20.1,16515.0
2025-03-06,20.12,20.35,19.895,19.895,23619.0
2025-03-07,19.98,20.175,19.95,19.99,13028.0
2025-03-10,19.99,20.195,19.865,19.865,13003.0
2025-03-11,20.0,20.09,19.97,20.0,25852.0
2025-03-12,19.865,19.865,19.71,19.855,3894.0
2025-03-13,20.05,20.05,19.865,19.915,778.0
2025-03-14,19.765,19.95,19.765,19.865,5160.0
2025-03-17,19.95,19.95,19.65,19.865,8075.0
2025-03-18,19.895,19.98,19.895,19.93,43277.0
2025-03-19,19.96,19.96,19.915,19.95,1461.0
2025-03-20,19.93,20.05,19.93,20.04,7118.0
2025-03-21,20.05,20.05,19.94,19.99,10398.0
2025-03-24,19.99,20.155,19.92,20.01,871.0
2025-03-25,19.915,19.99,19.915,19.99,13199.0
2025-03-26,19.99,19.99,19.885,19.94,7417.0
2025-03-27,20.02,20.02,19.93,19.95,4708.0
2025-03-28,19.95,20.06,19.95,20.02,1437.0
2025-03-31,20.165,20.165,20.08,20.115,6964.0
2025-04-01,20.435,20.435,20.025,20.075,4345.0
2025-04-02,20.14,20.14,20.065,20.11,1004.0
2025-04-03,20.32,20.32,20.15,20.16,58267.0
2025-04-04,20.22,20.24,20.13,20.16,3188.0
2025-04-07,20.24,20.26,20.17,20.2,12843.0
2025-04-08,20.2,20.2,19.8,20.055,14401.0
2025-04-09,20.035,20.035,19.73,19.825,7100.0
2025-04-10,20.055,20.11,20.035,20.055,4428.0
2025-04-11,20.055,20.22,19.955,20.1,20838.0
2025-04-14,20.1,20.21,20.085,20.19,11051.0
2025-04-15,20.3,20.32,20.3,20.31,1419.0
2025-04-16,20.33,20.33,20.24,20.29,1483.0
2025-04-17,20.31,20.31,20.23,20.24,27643.0
2025-04-22,20.34,20.35,20.27,20.32,6125.0
2025-04-23,20.32,20.435,20.32,20.415,1573.0
2025-04-24,20.415,20.415,20.29,20.32,16463.0
2025-04-28,20.455,20.475,20.385,20.385,2332.0
2025-04-29,20.35,20.425,20.35,20.425,10367.0
2025-04-30,20.435,20.445,20.36,20.36,1983.0
2025-05-01,20.395,20.445,20.39,20.42,7560.0
2025-05-02,20.445,20.465,20.38,20.455,1626.0
2025-05-05,20.38,20.38,20.27,20.35,5125.0
2025-05-06,20.36,20.36,20.22,20.3,8544.0
2025-05-07,20.38,20.395,20.3,20.32,4751.0
2025-05-08,20.32,20.445,20.32,20.385,4844.0
2025-05-09,20.37,20.385,20.31,20.31,33950.0
2025-05-12,20.32,20.35,20.26,20.26,3683.0
2025-05-13,20.27,20.28,20.19,20.27,2638.0
2025-05-14,20.26,20.26,20.18,20.26,1279.0
2025-05-15,20.195,20.23,20.12,20.12,3081.0
2025-05-16,20.32,20.34,20.3,20.33,1400.0
2025-05-19,20.35,20.35,20.275,20.3,13719.0
2025-05-20,20.385,20.435,20.31,20.34,4443.0
2025-05-21,20.35,20.35,20.26,20.26,13583.0
2025-05-22,20.2,20.28,20.19,20.26,9954.0
2025-05-23,20.295,20.3,20.23,20.27,3034.0
2025-05-26,20.27,20.34,20.25,20.26,5437.0
2025-05-27,20.26,20.38,20.26,20.36,2572.0
2025-05-28,20.455,20.455,20.37,20.435,7412.0
2025-05-29,20.37,20.425,20.35,20.35,4731.0
2025-05-30,20.465,20.485,20.425,20.425,2659.0
2025-06-02,20.435,20.495,20.415,20.425,3475.0
2025-06-03,20.455,20.515,20.455,20.515,5779.0
2025-06-04,20.515,20.525,20.445,20.515,3302.0
2025-06-05,20.465,20.515,20.465,20.505,7385.0
2025-06-06,20.435,20.445,20.37,20.38,2451.0
2025-06-10,20.405,20.485,20.36,20.465,11179.0
2025-06-11,20.465,20.535,20.435,20.435,2782.0
2025-06-12,20.505,20.525,20.445,20.525,1813.0
2025-06-13,20.595,20.595,20.495,20.525,5551.0
2025-06-16,20.525,20.525,20.415,20.485,8868.0
2025-06-17,20.495,20.525,20.415,20.415,20895.0
2025-06-18,20.505,20.505,20.415,20.415,1693.0
2025-06-19,20.415,20.545,20.415,20.535,6504.0
2025-06-20,20.535,20.535,20.435,20.445,9796.0
2025-06-23,20.445,20.505,20.395,20.505,18228.0
2025-06-24,20.535,20.535,20.455,20.525,5599.0
2025-06-25,20.535,20.535,20.445,20.455,11419.0
2025-06-26,20.455,20.535,20.455,20.535,20665.0
2025-06-27,20.535,20.535,20.455,20.525,9628.0
2025-06-30,20.515,20.515,20.435,20.435,5347.0
2025-07-01,20.525,20.525,20.445,20.505,11184.0
2025-07-02,20.565,20.565,20.405,20.545,755586.0
2025-07-03,20.435,20.505,20.435,20.505,3463.0
2025-07-04,20.555,20.565,20.485,20.565,10101.0
2025-07-07,20.705,20.705,20.485,20.485,18252.0
2025-07-08,20.525,20.525,20.415,20.415,11368.0
2025-07-09,20.445,20.455,20.385,20.435,6085.0
2025-07-10,20.485,20.505,20.445,20.445,4166.0
2025-07-11,20.405,20.425,20.365,20.405,6396.0
2025-07-14,20.405,20.405,20.335,20.365,11333.0
2025-07-15,20.395,20.405,20.325,20.365,5226.0
2025-07-16,20.395,20.425,20.355,20.425,3074.0
2025-07-17,20.425,20.455,20.365,20.435,4281.0
2025-07-18,20.475,20.475,20.405,20.465,10085.0
2025-07-21,20.465,20.475,20.415,20.435,3672.0
2025-07-22,20.505,20.565,20.505,20.565,1621.0
2025-07-23,20.515,20.575,20.515,20.565,2147.0
2025-07-24,20.495,20.515,20.475,20.49,6767.0
2025-07-25,20.475,20.485,20.435,20.435,2363.0
2025-07-28,20.415,20.455,20.405,20.435,8785.0
2025-07-29,20.445,20.515,20.445,20.515,4305.0
2025-07-30,20.525,20.535,20.485,20.505,9819.0
2025-07-31,20.485,20.515,20.455,20.505,11184.0
2025-08-01,20.505,20.505,20.465,20.505,10713.0
2025-08-04,20.485,20.555,20.485,20.535,10982.0
2025-08-05,20.595,20.635,20.585,20.615,21773.0
2025-08-06,20.635,20.635,20.605,20.605,4950.0
2025-08-07,20.595,20.595,20.565,20.575,4554.0
2025-08-08,20.625,20.635,20.615,20.625,3737.0
2025-08-11,20.485,20.575,20.485,20.575,12995.0
2025-08-12,20.515,20.575,20.505,20.565,6751.0
2025-08-13,20.495,20.515,20.445,20.515,12464.0
2025-08-14,20.595,20.605,20.565,20.595,7795.0
2025-08-15,20.495,20.585,20.495,20.575,8516.0
2025-08-18,20.465,20.475,20.445,20.445,2863.0
2025-08-19,20.495,20.495,20.455,20.485,6552.0
2025-08-20,20.495,20.505,20.455,20.495,6976.0
2025-08-21,20.525,20.535,20.485,20.515,6716.0
2025-08-22,20.505,20.505,20.435,20.455,22098.0
2025-08-25,20.535,20.535,20.455,20.495,21179.0
2025-08-26,20.505,20.505,20.405,20.405,3406.0
2025-08-27,20.405,20.495,20.395,20.485,12757.0
2025-08-28,20.495,20.515,20.495,20.515,6196.0
2025-08-29,20.515,20.525,20.485,20.515,9344.0
2025-09-01,20.515,20.515,20.445,20.465,5868.0
2025-09-02,20.455,20.455,20.395,20.435,13727.0
2025-09-03,20.395,20.395,20.325,20.345,4478.0
2025-09-04,20.445,20.465,20.395,20.445,1063.0
2025-09-05,20.515,20.525,20.455,20.515,8574.0
2025-09-08,20.515,20.575,20.495,20.565,8449.0
2025-09-09,20.565,20.625,20.545,20.605,3695.0
2025-09-10,20.605,20.605,20.525,20.595,4507.0
2025-09-11,20.595,20.615,20.585,20.585,2566.0
2025-09-12,20.615,20.625,20.555,20.625,6846.0
2025-09-15,20.535,20.585,20.505,20.525,2764.0
2025-09-16,20.525,20.615,20.525,20.595,24264.0
2025-09-17,20.605,20.645,20.575,20.635,3008.0
2025-09-18,20.635,20.645,20.585,20.585,3521.0
2025-09-19,20.585,20.595,20.525,20.525,1077.0
2025-09-22,20.555,20.565,20.515,20.535,1612.0
2025-09-23,20.545,20.575,20.515,20.565,28606.0
2025-09-24,20.575,20.575,20.515,20.515,7471.0
2025-09-25,20.555,20.565,20.505,20.525,4621.0
2025-09-26,20.545,20.545,20.485,20.485,983838.0
2025-09-29,20.495,20.565,20.495,20.565,1444.0
2025-09-30,20.575,20.615,20.555,20.555,4189.0
2025-10-01,20.6,20.6,20.54,20.59,5232.0
2025-10-02,20.61,20.63,20.57,20.57,2670.0
2025-10-03,20.65,20.65,20.59,20.59,5546.0
2025-10-06,20.62,20.62,20.56,20.6,738.0
2025-10-07,20.57,20.62,20.56,20.59,6574.0
2025-10-08,20.62,20.62,20.56,20.6,1494.0
2025-10-09,20.61,20.68,20.61,20.67,1186.0
2025-10-10,20.66,20.66,20.6,20.6,6793.0
2025-10-13,20.72,20.73,20.65,20.7,4359.0
2025-10-14,20.74,20.74,20.69,20.72,4259.0
2025-10-15,20.77,20.79,20.73,20.74,49146.0
2025-10-16,20.83,20.83,20.8,20.82,4055.0
2025-10-17,20.87,20.89,20.83,20.86,58223.0
2025-10-20,20.82,20.82,20.78,20.79,2017.0
2025-10-21,20.85,20.85,20.8,20.84,4087.0
2025-10-22,20.87,20.87,20.83,20.83,5196.0
2025-10-23,20.82,20.87,20.82,20.86,26979.0
2025-10-24,20.84,20.84,20.79,20.83,1614.0
2025-10-27,20.76,20.77,20.74,20.76,2990.0
2025-10-28,20.82,20.83,20.79,20.79,4627.0
2025-10-29,20.83,20.83,20.78,20.78,10805.0
2025-10-30,20.75,20.79,20.75,20.79,3173.0
2025-10-31,20.81,20.81,20.77,20.81,3552.0
2025-11-03,20.81,20.81,20.77,20.8,8123.0
2025-11-04,20.79,20.79,20.73,20.73,2992.0
2025-11-05,20.74,20.79,20.73,20.77,3937.0
2025-11-06,20.78,20.78,20.69,20.76,32093.0
2025-11-07,20.79,20.8,20.73,20.73,50064.0
2025-11-10,20.74,20.75,20.69,20.69,6892.0
2025-11-11,20.72,20.78,20.72,20.78,1363.0
2025-11-12,20.82,20.83,20.82,20.82,4284.0
2025-11-13,20.85,20.86,20.81,20.84,2357.0
2025-11-14,20.81,20.81,20.73,20.73,871.0
2025-11-17,20.74,20.75,20.68,20.72,8787.0
2025-11-18,20.73,20.75,20.7,20.71,5542.0
2025-11-19,20.74,20.75,20.7,20.75,1728.0
2025-11-20,20.73,20.74,20.69,20.7,4911.0
2025-11-21,20.77,20.78,20.67,20.76,10509.0
2025-11-24,20.76,20.76,20.7,20.71,3792.0
2025-11-25,20.77,20.78,20.72,20.72,978.0
2025-11-26,20.8,20.8,20.76,20.76,10814.0