Date,Open,High,Low,Close,Volume
2018-02-19,20.63,20.63,20.62,20.62,46919.0
2018-02-20,20.63,20.63,20.62,20.63,48028.0
2018-02-21,20.635,20.635,20.63,20.635,77677.0
2018-02-22,20.635,20.635,20.63,20.63,23573.0
2018-02-23,20.63,20.635,20.63,20.635,24089.0
2018-02-26,20.635,20.635,20.63,20.63,31755.0
2018-02-27,20.635,20.635,20.63,20.635,51689.0
2018-02-28,20.645,20.645,20.635,20.645,109116.0
2018-03-01,20.645,20.645,20.64,20.64,114181.0
2018-03-02,20.645,20.645,20.64,20.645,181791.0
2018-03-05,20.64,20.64,20.63,20.64,27797.0
2018-03-06,20.64,20.64,20.63,20.64,46523.0
2018-03-07,20.64,20.64,20.63,20.64,34588.0
2018-03-08,20.64,20.64,20.63,20.64,108058.0
2018-03-09,20.64,20.64,20.63,20.63,180822.0
2018-03-12,20.64,20.64,20.63,20.64,310260.0
2018-03-13,20.645,20.645,20.64,20.645,34508.0
2018-03-14,20.645,20.645,20.64,20.645,20871.0
2018-03-15,20.64,20.64,20.63,20.64,75515.0
2018-03-16,20.63,20.63,20.62,20.62,67952.0
2018-03-19,20.62,20.62,20.615,20.62,24489.0
2018-03-20,20.615,20.615,20.605,20.615,49688.0
2018-03-21,20.605,20.615,20.605,20.615,38568.0
2018-03-22,20.59,20.59,20.58,20.58,37531.0
2018-03-23,20.565,20.575,20.565,20.575,49495.0
2018-03-26,20.565,20.565,20.56,20.565,28585.0
2018-03-27,20.565,20.565,20.56,20.565,39986.0
2018-03-28,20.575,20.58,20.575,20.575,92112.0
2018-03-29,20.58,20.58,20.575,20.58,30329.0
2018-04-03,20.585,20.585,20.58,20.58,25408.0
2018-04-04,20.595,20.595,20.585,20.595,54361.0
2018-04-05,20.595,20.595,20.585,20.595,38589.0
2018-04-06,20.595,20.6,20.595,20.6,515939.0
2018-04-09,20.6,20.6,20.595,20.6,23186.0
2018-04-10,20.61,20.61,20.6,20.61,49372.0
2018-04-11,20.6,20.61,20.6,20.61,38918.0
2018-04-12,20.61,20.62,20.61,20.62,23718.0
2018-04-13,20.62,20.625,20.62,20.625,19457.0
2018-04-16,20.625,20.625,20.62,20.62,21770.0
2018-04-17,20.635,20.635,20.625,20.625,24299.0
2018-04-18,20.645,20.645,20.635,20.645,33197.0
2018-04-19,20.645,20.645,20.635,20.64,28972.0
2018-04-20,20.645,20.65,20.645,20.645,81412.0
2018-04-23,20.645,20.65,20.645,20.65,34242.0
2018-04-24,20.645,20.65,20.645,20.645,40645.0
2018-04-26,20.65,20.65,20.645,20.65,21314.0
2018-04-27,20.645,20.65,20.645,20.65,42040.0
2018-04-30,20.65,20.65,20.645,20.65,27945.0
2018-05-01,20.655,20.655,20.65,20.655,33324.0
2018-05-02,20.665,20.665,20.655,20.665,24587.0
2018-05-03,20.665,20.665,20.655,20.665,8989.0
2018-05-04,20.665,20.665,20.655,20.665,21452.0
2018-05-07,20.655,20.665,20.655,20.665,27467.0
2018-05-08,20.655,20.665,20.655,20.665,35004.0
2018-05-09,20.675,20.675,20.665,20.675,19694.0
2018-05-10,20.675,20.675,20.665,20.675,211783.0
2018-05-11,20.675,20.675,20.665,20.675,159316.0
2018-05-14,20.675,20.675,20.665,20.675,19982.0
2018-05-15,20.675,20.68,20.675,20.68,99670.0
2018-05-16,20.68,20.68,20.675,20.675,35691.0
2018-05-17,20.68,20.68,20.675,20.675,19371.0
2018-05-18,20.68,20.68,20.675,20.68,61947.0
2018-05-21,20.69,20.69,20.68,20.69,45710.0
2018-05-22,20.69,20.69,20.685,20.69,10453.0
2018-05-23,20.69,20.69,20.68,20.69,47841.0
2018-05-24,20.69,20.69,20.68,20.69,17397.0
2018-05-25,20.69,20.69,20.68,20.68,565639.0
2018-05-28,20.69,20.69,20.68,20.69,78070.0
2018-05-29,20.7,20.7,20.69,20.69,20159.0
2018-05-30,20.69,20.7,20.69,20.7,38056.0
2018-05-31,20.68,20.68,20.675,20.68,38847.0
2018-06-01,20.68,20.68,20.675,20.68,24311.0
2018-06-04,20.675,20.68,20.675,20.675,75688.0
2018-06-05,20.69,20.69,20.675,20.68,74979.0
2018-06-06,20.68,20.68,20.675,20.68,64065.0
2018-06-07,20.68,20.68,20.675,20.675,79834.0
2018-06-08,20.68,20.69,20.68,20.69,76623.0
2018-06-12,20.69,20.69,20.68,20.69,24767.0
2018-06-13,20.69,20.7,20.69,20.69,32804.0
2018-06-14,20.69,20.7,20.69,20.7,39143.0
2018-06-15,20.7,20.7,20.69,20.7,15562.0
2018-06-18,20.69,20.7,20.69,20.7,18493.0
2018-06-19,20.705,20.705,20.7,20.705,20845.0
2018-06-20,20.7,20.705,20.7,20.705,8710.0
2018-06-21,20.7,20.7,20.69,20.7,30245.0
2018-06-22,20.7,20.7,20.69,20.7,54798.0
2018-06-25,20.69,20.7,20.69,20.7,35315.0
2018-06-26,20.7,20.7,20.69,20.7,19231.0
2018-06-27,20.7,20.7,20.69,20.7,18838.0
2018-06-28,20.7,20.7,20.69,20.7,23100.0
2018-06-29,20.69,20.7,20.69,20.7,36903.0
2018-07-02,20.695,20.71,20.695,20.7,18476.0
2018-07-03,20.71,20.71,20.695,20.7,34641.0
2018-07-04,20.71,20.715,20.7,20.71,22115.0
2018-07-05,20.7,20.715,20.7,20.7,19864.0
2018-07-06,20.715,20.715,20.7,20.715,35952.0
2018-07-09,20.725,20.725,20.71,20.71,26877.0
2018-07-10,20.725,20.725,20.71,20.715,66271.0
2018-07-11,20.71,20.725,20.71,20.71,63754.0
2018-07-12,20.735,20.735,20.725,20.735,20624.0
2018-07-13,20.715,20.735,20.715,20.735,41492.0
2018-07-16,20.725,20.725,20.715,20.72,31460.0
2018-07-17,20.735,20.735,20.725,20.735,22421.0
2018-07-18,20.725,20.735,20.725,20.735,33918.0
2018-07-19,20.74,20.74,20.725,20.725,37329.0
2018-07-20,20.725,20.74,20.725,20.735,24362.0
2018-07-23,20.74,20.74,20.735,20.735,7258.0
2018-07-24,20.74,20.75,20.735,20.74,75072.0
2018-07-25,20.735,20.75,20.735,20.75,18193.0
2018-07-26,20.75,20.75,20.74,20.75,30701.0
2018-07-27,20.765,20.765,20.75,20.765,15912.0
2018-07-30,20.765,20.765,20.75,20.765,13179.0
2018-07-31,20.775,20.775,20.76,20.775,27187.0
2018-08-01,20.785,20.785,20.765,20.765,262809.0
2018-08-02,20.79,20.79,20.775,20.785,14697.0
2018-08-03,20.79,20.8,20.79,20.8,32254.0
2018-08-06,20.785,20.8,20.785,20.785,36789.0
2018-08-07,20.8,20.805,20.8,20.8,33520.0
2018-08-08,20.79,20.805,20.79,20.805,20482.0
2018-08-09,20.8,20.805,20.79,20.805,53115.0
2018-08-10,20.805,20.815,20.8,20.815,24405.0
2018-08-13,20.815,20.815,20.8,20.8,38851.0
2018-08-14,20.805,20.825,20.805,20.805,19170.0
2018-08-15,20.825,20.825,20.815,20.825,61121.0
2018-08-16,20.825,20.825,20.805,20.825,33827.0
2018-08-17,20.805,20.825,20.805,20.815,22141.0
2018-08-20,20.825,20.825,20.805,20.825,39809.0
2018-08-21,20.83,20.83,20.815,20.815,29938.0
2018-08-22,20.815,20.83,20.815,20.83,49921.0
2018-08-23,20.83,20.83,20.815,20.83,85419.0
2018-08-24,20.83,20.84,20.825,20.84,36858.0
2018-08-27,20.84,20.84,20.83,20.84,140028.0
2018-08-28,20.84,20.85,20.83,20.85,94426.0
2018-08-29,20.85,20.85,20.83,20.85,49950.0
2018-08-30,20.855,20.855,20.84,20.855,62613.0
2018-08-31,20.855,20.855,20.84,20.855,20597.0
2018-09-03,20.86,20.86,20.855,20.855,53970.0
2018-09-04,20.86,20.86,20.855,20.86,167656.0
2018-09-05,20.855,20.87,20.855,20.86,25297.0
2018-09-06,20.87,20.87,20.855,20.855,34160.0
2018-09-07,20.87,20.87,20.855,20.86,52733.0
2018-09-10,20.86,20.87,20.855,20.87,36544.0
2018-09-11,20.86,20.88,20.86,20.87,60493.0
2018-09-12,20.87,20.88,20.86,20.87,32140.0
2018-09-13,20.88,20.88,20.86,20.88,42310.0
2018-09-14,20.86,20.895,20.86,20.86,76070.0
2018-09-17,20.885,20.885,20.87,20.87,18126.0
2018-09-18,20.885,20.885,20.88,20.885,52492.0
2018-09-19,20.885,20.885,20.885,20.885,34851.0
2018-09-20,20.885,20.885,20.87,20.885,55964.0
2018-09-21,20.885,20.885,20.87,20.87,39838.0
2018-09-24,20.885,20.885,20.87,20.88,93221.0
2018-09-25,20.895,20.895,20.88,20.895,327950.0
2018-09-26,20.895,20.895,20.88,20.895,24894.0
2018-09-27,20.895,20.895,20.88,20.88,54406.0
2018-09-28,20.905,20.905,20.885,20.905,31084.0
2018-10-01,20.895,20.895,20.885,20.895,18013.0
2018-10-02,20.885,20.905,20.885,20.905,73703.0
2018-10-03,20.895,20.905,20.895,20.905,75938.0
2018-10-04,20.91,20.91,20.905,20.91,31515.0
2018-10-05,20.91,20.91,20.905,20.91,116400.0
2018-10-08,20.92,20.92,20.91,20.91,32295.0
2018-10-09,20.93,20.93,20.92,20.92,47153.0
2018-10-10,20.91,20.93,20.91,20.93,29923.0
2018-10-11,20.93,20.93,20.91,20.92,21808.0
2018-10-12,20.93,20.93,20.915,20.93,20026.0
2018-10-15,20.93,20.93,20.91,20.93,29565.0
2018-10-16,20.935,20.935,20.92,20.93,60114.0
2018-10-17,20.93,20.935,20.93,20.935,23732.0
2018-10-18,20.935,20.945,20.93,20.935,22139.0
2018-10-19,20.935,20.945,20.93,20.93,15374.0
2018-10-22,20.945,20.945,20.93,20.935,32030.0
2018-10-23,20.945,20.97,20.935,20.955,118855.0
2018-10-24,20.955,20.955,20.935,20.935,26009.0
2018-10-25,20.945,20.955,20.935,20.945,22699.0
2018-10-26,20.955,20.955,20.935,20.935,67966.0
2018-10-29,20.935,20.955,20.935,20.955,73836.0
2018-10-30,20.955,20.955,20.935,20.955,108008.0
2018-10-31,20.955,20.955,20.935,20.955,61657.0
2018-11-01,20.96,20.96,20.95,20.95,137128.0
2018-11-02,20.95,20.95,20.935,20.935,49243.0
2018-11-05,20.95,20.95,20.945,20.95,25942.0
2018-11-06,20.945,20.96,20.945,20.96,25304.0
2018-11-07,20.96,20.96,20.95,20.95,83199.0
2018-11-08,20.96,20.96,20.945,20.96,68063.0
2018-11-09,20.96,20.97,20.95,20.97,26329.0
2018-11-12,20.97,20.97,20.95,20.97,106652.0
2018-11-13,20.97,20.97,20.95,20.97,147682.0
2018-11-14,20.975,20.975,20.96,20.975,47128.0
2018-11-15,20.97,20.97,20.96,20.97,85838.0
2018-11-16,20.96,20.975,20.96,20.96,61699.0
2018-11-19,20.96,20.97,20.96,20.97,46770.0
2018-11-20,20.97,20.97,20.96,20.97,31158.0
2018-11-21,20.95,20.97,20.95,20.97,208258.0
2018-11-22,20.95,20.97,20.95,20.95,92263.0
2018-11-23,20.96,20.96,20.95,20.96,35124.0
2018-11-26,20.95,20.95,20.935,20.95,49942.0
2018-11-27,20.96,20.96,20.945,20.96,53105.0
2018-11-28,20.935,20.935,20.92,20.935,81707.0
2018-11-29,20.935,20.935,20.93,20.935,36918.0
2018-11-30,20.935,20.935,20.92,20.935,65091.0
2018-12-03,20.93,20.93,20.915,20.915,68716.0
2018-12-04,20.93,20.93,20.915,20.93,50270.0
2018-12-05,20.93,20.93,20.915,20.925,32754.0
2018-12-06,20.925,20.925,20.905,20.925,43931.0
2018-12-07,20.915,20.915,20.9,20.905,33441.0
2018-12-10,20.915,20.915,20.9,20.915,41251.0
2018-12-11,20.915,20.915,20.9,20.915,37984.0
2018-12-12,20.915,20.915,20.905,20.915,79631.0
2018-12-13,20.915,20.915,20.905,20.915,88047.0
2018-12-14,20.915,20.915,20.905,20.905,40513.0
2018-12-17,20.915,20.915,20.905,20.915,49005.0
2018-12-18,20.925,20.925,20.905,20.925,87389.0
2018-12-19,20.925,20.925,20.905,20.925,61075.0
2018-12-20,20.905,20.925,20.905,20.925,64961.0
2018-12-21,20.915,20.925,20.915,20.925,30178.0
2018-12-24,20.915,20.915,20.9,20.9,33941.0
2018-12-27,20.925,20.95,20.925,20.925,37298.0
2018-12-28,20.95,20.955,20.915,20.915,17508.0
2018-12-31,20.92,20.925,20.905,20.925,5360.0
2019-01-02,20.93,20.93,20.915,20.925,68246.0
2019-01-03,20.94,20.94,20.925,20.94,13644.0
2019-01-04,20.94,20.94,20.925,20.94,32267.0
2019-01-07,20.925,20.94,20.925,20.94,26577.0
2019-01-08,20.94,20.94,20.925,20.925,18493.0
2019-01-09,20.925,20.94,20.925,20.94,58278.0
2019-01-10,20.94,20.94,20.93,20.94,15256.0
2019-01-11,20.925,20.94,20.925,20.94,61016.0
2019-01-14,20.95,20.95,20.93,20.95,28081.0
2019-01-15,20.94,20.955,20.94,20.955,22139.0
2019-01-16,20.955,20.955,20.94,20.955,46019.0
2019-01-17,20.965,20.965,20.95,20.955,36023.0
2019-01-18,20.975,20.975,20.955,20.975,41739.0
2019-01-21,20.975,20.975,20.955,20.955,35528.0
2019-01-22,20.98,20.98,20.965,20.965,17791.0
2019-01-23,20.98,20.98,20.965,20.965,1472642.0
2019-01-24,20.98,20.98,20.975,20.98,18627.0
2019-01-25,20.98,20.98,20.975,20.98,30421.0
2019-01-29,20.99,20.99,20.975,20.99,30912.0
2019-01-30,20.98,20.99,20.975,20.98,41576.0
2019-01-31,20.98,21.0,20.98,21.0,24204.0
2019-02-01,21.0,21.0,20.985,21.0,41157.0
2019-02-04,21.0,21.005,21.0,21.005,25146.0
2019-02-05,21.005,21.025,21.005,21.015,46410.0
2019-02-06,21.03,21.05,21.03,21.04,79519.0
2019-02-07,21.05,21.065,21.05,21.065,103675.0
2019-02-08,21.075,21.075,21.055,21.075,89067.0
2019-02-11,21.055,21.075,21.055,21.055,54293.0
2019-02-12,21.065,21.08,21.065,21.08,71060.0
2019-02-13,21.08,21.08,21.065,21.065,47595.0
2019-02-14,21.08,21.08,21.065,21.08,30988.0
2019-02-15,21.09,21.09,21.075,21.075,12510.0
2019-02-18,21.08,21.09,21.075,21.09,31590.0
2019-02-19,21.09,21.1,21.08,21.08,44630.0
2019-02-20,21.105,21.105,21.09,21.105,65248.0
2019-02-21,21.105,21.105,21.09,21.1,44134.0
2019-02-22,21.09,21.105,21.09,21.105,36513.0
2019-02-25,21.115,21.115,21.1,21.115,20766.0
2019-02-26,21.105,21.125,21.105,21.125,387224.0
2019-02-27,21.125,21.125,21.105,21.105,50763.0
2019-02-28,21.125,21.125,21.105,21.125,24141.0
2019-03-01,21.125,21.125,21.11,21.11,59315.0
2019-03-04,21.125,21.125,21.11,21.125,28726.0
2019-03-05,21.115,21.135,21.115,21.135,29262.0
2019-03-06,21.14,21.14,21.125,21.14,66163.0
2019-03-07,21.14,21.14,21.125,21.14,24140.0
2019-03-08,21.14,21.14,21.125,21.135,15466.0
2019-03-11,21.15,21.16,21.14,21.16,21228.0
2019-03-12,21.165,21.165,21.15,21.16,29617.0
2019-03-13,21.165,21.165,21.15,21.165,21653.0
2019-03-14,21.16,21.175,21.16,21.175,20655.0
2019-03-15,21.165,21.185,21.165,21.165,35801.0
2019-03-18,21.19,21.19,21.175,21.19,24730.0
2019-03-19,21.2,21.2,21.185,21.2,91826.0
2019-03-20,21.2,21.2,21.185,21.19,79940.0
2019-03-21,21.19,21.21,21.19,21.21,68077.0
2019-03-22,21.215,21.215,21.2,21.215,28677.0
2019-03-25,21.21,21.225,21.21,21.225,55520.0
2019-03-26,21.225,21.225,21.21,21.225,36602.0
2019-03-27,21.215,21.225,21.21,21.225,50152.0
2019-03-28,21.225,21.235,21.215,21.235,20082.0
2019-03-29,21.235,21.24,21.225,21.24,32170.0
2019-04-01,21.255,21.255,21.23,21.235,81863.0
2019-04-02,21.255,21.255,21.235,21.255,51424.0
2019-04-03,21.245,21.26,21.245,21.255,47496.0
2019-04-04,21.245,21.27,21.245,21.26,39576.0
2019-04-05,21.27,21.285,21.255,21.26,1087257.0
2019-04-08,21.28,21.28,21.26,21.28,32319.0
2019-04-09,21.27,21.285,21.27,21.27,52517.0
2019-04-10,21.28,21.295,21.28,21.285,18665.0
2019-04-11,21.305,21.305,21.285,21.305,131259.0
2019-04-12,21.285,21.305,21.285,21.305,26481.0
2019-04-15,21.305,21.305,21.285,21.295,24264.0
2019-04-16,21.295,21.31,21.295,21.31,62507.0
2019-04-17,21.32,21.32,21.295,21.295,31175.0
2019-04-18,21.33,21.33,21.305,21.305,16075.0
2019-04-23,21.305,21.33,21.305,21.33,18024.0
2019-04-24,21.31,21.335,21.31,21.33,74208.0
2019-04-26,21.31,21.335,21.31,21.31,26581.0
2019-04-29,21.32,21.335,21.32,21.32,25033.0
2019-04-30,21.33,21.33,21.32,21.32,57438.0
2019-05-01,21.345,21.345,21.33,21.33,45705.0
2019-05-02,21.345,21.345,21.33,21.335,136722.0
2019-05-03,21.335,21.355,21.335,21.355,31624.0
2019-05-06,21.355,21.36,21.335,21.345,171426.0
2019-05-07,21.36,21.36,21.345,21.345,58511.0
2019-05-08,21.36,21.36,21.355,21.355,25992.0
2019-05-09,21.345,21.36,21.345,21.345,52877.0
2019-05-10,21.36,21.36,21.345,21.355,36411.0
2019-05-13,21.355,21.355,21.335,21.355,42617.0
2019-05-14,21.345,21.36,21.345,21.36,69336.0
2019-05-15,21.345,21.355,21.345,21.355,42879.0
2019-05-16,21.355,21.355,21.335,21.335,21092.0
2019-05-17,21.345,21.355,21.335,21.335,18103.0
2019-05-20,21.355,21.355,21.335,21.335,29368.0
2019-05-21,21.36,21.36,21.345,21.345,29680.0
2019-05-22,21.36,21.36,21.345,21.36,37761.0
2019-05-23,21.37,21.37,21.355,21.37,55281.0
2019-05-24,21.37,21.37,21.355,21.355,36640.0
2019-05-27,21.37,21.37,21.355,21.37,20420.0
2019-05-28,21.38,21.38,21.355,21.36,44489.0
2019-05-29,21.36,21.37,21.355,21.355,57068.0
2019-05-30,21.37,21.37,21.355,21.36,58140.0
2019-05-31,21.38,21.38,21.36,21.37,2064237.0
2019-06-03,21.37,21.37,21.355,21.36,284290.0
2019-06-04,21.37,21.37,21.355,21.355,70320.0
2019-06-05,21.355,21.37,21.355,21.36,30709.0
2019-06-06,21.37,21.37,21.355,21.355,31655.0
2019-06-07,21.365,21.37,21.36,21.37,38943.0
2019-06-11,21.36,21.38,21.36,21.38,70559.0
2019-06-12,21.38,21.38,21.36,21.36,40405.0
2019-06-13,21.36,21.38,21.36,21.36,78218.0
2019-06-14,21.38,21.385,21.37,21.385,73287.0
2019-06-17,21.385,21.385,21.37,21.37,37668.0
2019-06-18,21.37,21.385,21.37,21.37,59529.0
2019-06-19,21.38,21.395,21.38,21.38,72931.0
2019-06-20,21.38,21.395,21.38,21.395,46893.0
2019-06-21,21.385,21.405,21.385,21.405,30896.0
2019-06-24,21.405,21.41,21.395,21.41,47037.0
2019-06-25,21.405,21.41,21.395,21.41,128520.0
2019-06-26,21.42,21.42,21.405,21.42,67542.0
2019-06-27,21.405,21.42,21.405,21.42,39447.0
2019-06-28,21.42,21.43,21.41,21.41,42441.0
2019-07-01,21.435,21.435,21.42,21.435,74715.0
2019-07-02,21.445,21.445,21.43,21.445,77223.0
2019-07-03,21.46,21.46,21.445,21.445,34376.0
2019-07-04,21.47,21.47,21.455,21.455,30574.0
2019-07-05,21.47,21.47,21.46,21.46,72963.0
2019-07-08,21.46,21.48,21.46,21.48,56940.0
2019-07-09,21.485,21.485,21.47,21.48,56357.0
2019-07-10,21.495,21.51,21.495,21.51,74466.0
2019-07-11,21.52,21.52,21.505,21.505,96613.0
2019-07-12,21.535,21.545,21.53,21.545,98865.0
2019-07-15,21.535,21.555,21.535,21.555,57485.0
2019-07-16,21.56,21.56,21.545,21.56,31012.0
2019-07-17,21.57,21.57,21.56,21.57,80082.0
2019-07-18,21.595,21.595,21.58,21.58,90782.0
2019-07-19,21.605,21.605,21.585,21.605,23376.0
2019-07-22,21.605,21.61,21.605,21.605,75987.0
2019-07-23,21.61,21.62,21.61,21.61,56675.0
2019-07-24,21.62,21.63,21.62,21.62,44908.0
2019-07-25,21.63,21.63,21.61,21.62,182893.0
2019-07-26,21.63,21.63,21.62,21.62,44340.0
2019-07-29,21.635,21.635,21.63,21.635,29221.0
2019-07-30,21.635,21.635,21.63,21.63,43365.0
2019-07-31,21.635,21.635,21.63,21.63,32413.0
2019-08-01,21.625,21.635,21.625,21.635,56872.0
2019-08-02,21.62,21.62,21.61,21.61,171680.0
2019-08-05,21.61,21.61,21.6,21.6,85694.0
2019-08-06,21.61,21.61,21.6,21.6,24625.0
2019-08-07,21.595,21.6,21.585,21.595,52102.0
2019-08-08,21.585,21.585,21.575,21.585,111317.0
2019-08-09,21.585,21.585,21.575,21.575,68922.0
2019-08-12,21.585,21.595,21.575,21.595,39351.0
2019-08-13,21.575,21.595,21.575,21.585,40395.0
2019-08-14,21.575,21.595,21.575,21.575,99256.0
2019-08-15,21.57,21.585,21.57,21.57,132145.0
2019-08-16,21.57,21.585,21.57,21.57,97403.0
2019-08-19,21.57,21.585,21.57,21.585,108765.0
2019-08-20,21.57,21.585,21.57,21.575,26147.0
2019-08-21,21.575,21.585,21.57,21.585,49107.0
2019-08-22,21.585,21.585,21.57,21.57,136342.0
2019-08-23,21.585,21.585,21.57,21.585,39975.0
2019-08-26,21.575,21.575,21.57,21.575,76149.0
2019-08-27,21.575,21.575,21.57,21.57,39961.0
2019-08-28,21.57,21.575,21.56,21.57,253346.0
2019-08-29,21.56,21.57,21.56,21.57,59278.0
2019-08-30,21.57,21.57,21.56,21.56,67521.0
2019-09-02,21.565,21.565,21.555,21.565,76238.0
2019-09-03,21.555,21.565,21.555,21.56,88064.0
2019-09-04,21.555,21.575,21.555,21.565,128624.0
2019-09-05,21.57,21.575,21.565,21.575,44570.0
2019-09-06,21.565,21.565,21.555,21.565,101465.0
2019-09-09,21.555,21.565,21.555,21.555,67488.0
2019-09-10,21.565,21.565,21.555,21.56,57802.0
2019-09-11,21.555,21.565,21.555,21.565,60987.0
2019-09-12,21.555,21.565,21.555,21.565,136251.0
2019-09-13,21.565,21.575,21.565,21.565,62805.0
2019-09-16,21.565,21.575,21.565,21.575,94971.0
2019-09-17,21.575,21.575,21.565,21.565,90570.0
2019-09-18,21.565,21.575,21.565,21.575,78967.0
2019-09-19,21.565,21.575,21.565,21.575,49189.0
2019-09-20,21.575,21.575,21.565,21.575,91966.0
2019-09-23,21.575,21.58,21.575,21.575,30189.0
2019-09-24,21.58,21.58,21.575,21.58,109890.0
2019-09-25,21.58,21.58,21.575,21.575,120283.0
2019-09-26,21.575,21.58,21.575,21.58,111633.0
2019-09-27,21.575,21.58,21.575,21.575,59585.0
2019-09-30,21.58,21.58,21.575,21.58,48532.0
2019-10-01,21.585,21.585,21.575,21.58,58193.0
2019-10-02,21.575,21.585,21.575,21.585,73992.0
2019-10-03,21.585,21.59,21.585,21.59,70195.0
2019-10-04,21.59,21.59,21.585,21.59,70621.0
2019-10-07,21.59,21.59,21.585,21.59,25032.0
2019-10-08,21.59,21.59,21.585,21.585,114900.0
2019-10-09,21.585,21.59,21.585,21.59,42777.0
2019-10-10,21.585,21.59,21.585,21.585,68142.0
2019-10-11,21.585,21.59,21.585,21.585,87108.0
2019-10-14,21.585,21.59,21.585,21.59,58826.0
2019-10-15,21.59,21.59,21.585,21.59,34196.0
2019-10-16,21.595,21.6,21.59,21.595,54442.0
2019-10-17,21.6,21.6,21.59,21.595,33047.0
2019-10-18,21.61,21.61,21.6,21.61,62484.0
2019-10-21,21.6,21.61,21.6,21.61,69901.0
2019-10-22,21.61,21.61,21.6,21.605,36140.0
2019-10-23,21.61,21.61,21.6,21.6,24102.0
2019-10-24,21.61,21.615,21.61,21.61,58052.0
2019-10-25,21.615,21.615,21.61,21.615,49998.0
2019-10-28,21.615,21.615,21.61,21.61,71868.0
2019-10-29,21.61,21.615,21.61,21.61,228354.0
2019-10-30,21.615,21.615,21.61,21.61,215096.0
2019-10-31,21.61,21.615,21.61,21.61,196705.0
2019-11-01,21.605,21.605,21.6,21.6,408598.0
2019-11-04,21.605,21.605,21.6,21.605,54767.0
2019-11-05,21.6,21.605,21.6,21.605,196325.0
2019-11-06,21.605,21.615,21.605,21.615,88486.0
2019-11-07,21.615,21.615,21.605,21.615,122910.0
2019-11-08,21.615,21.615,21.605,21.605,94324.0
2019-11-11,21.605,21.615,21.605,21.605,79948.0
2019-11-12,21.605,21.615,21.605,21.605,77544.0
2019-11-13,21.605,21.615,21.605,21.615,67801.0
2019-11-14,21.615,21.625,21.615,21.615,210457.0
2019-11-15,21.635,21.64,21.635,21.64,96547.0
2019-11-18,21.64,21.64,21.635,21.635,34158.0
2019-11-19,21.655,21.66,21.65,21.65,40004.0
2019-11-20,21.655,21.66,21.65,21.65,86390.0
2019-11-21,21.66,21.66,21.65,21.66,132685.0
2019-11-22,21.66,21.66,21.65,21.65,53318.0
2019-11-25,21.66,21.66,21.65,21.66,45615.0
2019-11-26,21.66,21.66,21.65,21.65,148705.0
2019-11-27,21.66,21.66,21.65,21.65,41517.0
2019-11-28,21.66,21.66,21.65,21.65,114681.0
2019-11-29,21.66,21.66,21.65,21.65,35218.0
2019-12-02,21.655,21.67,21.645,21.655,399802.0
2019-12-03,21.655,21.665,21.645,21.655,328995.0
2019-12-04,21.645,21.665,21.645,21.655,194289.0
2019-12-05,21.665,21.665,21.655,21.665,143378.0
2019-12-06,21.665,21.665,21.655,21.665,103554.0
2019-12-09,21.665,21.665,21.655,21.665,72653.0
2019-12-10,21.665,21.67,21.655,21.67,142037.0
2019-12-11,21.655,21.67,21.655,21.665,238620.0
2019-12-12,21.67,21.67,21.665,21.67,53895.0
2019-12-13,21.67,21.67,21.665,21.665,66542.0
2019-12-16,21.67,21.67,21.665,21.665,113120.0
2019-12-17,21.67,21.67,21.665,21.67,91956.0
2019-12-18,21.67,21.68,21.665,21.68,226642.0
2019-12-19,21.68,21.68,21.665,21.67,168789.0
2019-12-20,21.68,21.68,21.67,21.67,91769.0
2019-12-23,21.69,21.69,21.67,21.68,61696.0
2019-12-24,21.69,21.69,21.67,21.67,36353.0
2019-12-27,21.67,21.69,21.67,21.69,9848.0
2019-12-30,21.69,21.69,21.67,21.68,29143.0
2019-12-31,21.7,21.7,21.67,21.7,16556.0
2020-01-02,21.69,21.695,21.68,21.695,24618.0
2020-01-03,21.695,21.695,21.69,21.695,21493.0
2020-01-06,21.695,21.695,21.69,21.695,79558.0
2020-01-07,21.695,21.705,21.69,21.695,142091.0
2020-01-08,21.695,21.705,21.695,21.695,39899.0
2020-01-09,21.695,21.705,21.695,21.695,363666.0
2020-01-10,21.705,21.705,21.695,21.7,28219.0
2020-01-13,21.695,21.705,21.695,21.695,18448.0
2020-01-14,21.705,21.705,21.695,21.705,35254.0
2020-01-15,21.705,21.705,21.695,21.705,59287.0
2020-01-16,21.705,21.705,21.695,21.705,146122.0
2020-01-17,21.705,21.705,21.695,21.695,34260.0
2020-01-20,21.715,21.72,21.705,21.715,934099.0
2020-01-21,21.715,21.72,21.715,21.715,35590.0
2020-01-22,21.73,21.73,21.72,21.72,64555.0
2020-01-23,21.72,21.73,21.72,21.72,70834.0
2020-01-24,21.73,21.73,21.72,21.72,60570.0
2020-01-28,21.73,21.73,21.72,21.73,98075.0
2020-01-29,21.72,21.73,21.72,21.73,301117.0
2020-01-30,21.73,21.73,21.72,21.72,42616.0
2020-01-31,21.72,21.74,21.72,21.74,68734.0
2020-02-03,21.74,21.74,21.73,21.74,89110.0
2020-02-04,21.74,21.745,21.73,21.745,333516.0
2020-02-05,21.745,21.745,21.74,21.74,46742.0
2020-02-06,21.755,21.755,21.745,21.755,130208.0
2020-02-07,21.755,21.765,21.755,21.765,588047.0
2020-02-10,21.755,21.765,21.745,21.765,73459.0
2020-02-11,21.755,21.765,21.755,21.765,49091.0
2020-02-12,21.765,21.765,21.755,21.755,46832.0
2020-02-13,21.765,21.765,21.755,21.765,45381.0
2020-02-14,21.765,21.765,21.755,21.765,88752.0
2020-02-17,21.77,21.775,21.765,21.765,78224.0
2020-02-18,21.775,21.78,21.775,21.78,226056.0
2020-02-19,21.78,21.79,21.78,21.79,434647.0
2020-02-20,21.79,21.79,21.78,21.79,193377.0
2020-02-21,21.8,21.8,21.79,21.79,101933.0
2020-02-24,21.8,21.8,21.79,21.795,106263.0
2020-02-25,21.8,21.805,21.79,21.79,61827.0
2020-02-26,21.8,21.8,21.775,21.775,377721.0
2020-02-27,21.775,21.78,21.775,21.775,101834.0
2020-02-28,21.775,21.775,21.745,21.745,154900.0
2020-03-02,21.745,21.745,21.725,21.725,329075.0
2020-03-03,21.725,21.735,21.725,21.735,96476.0
2020-03-04,21.725,21.735,21.725,21.735,99680.0
2020-03-05,21.725,21.725,21.72,21.72,293317.0
2020-03-06,21.725,21.735,21.725,21.725,81140.0
2020-03-09,21.725,21.725,21.71,21.725,171506.0
2020-03-10,21.695,21.695,21.66,21.66,61092.0
2020-03-11,21.65,21.65,21.555,21.565,111313.0
2020-03-12,21.565,21.575,20.475,21.37,424958.0
2020-03-13,20.275,21.27,20.225,21.16,255463.0
2020-03-16,20.875,21.035,20.485,21.035,150878.0
2020-03-17,20.525,21.245,20.525,21.205,97716.0
2020-03-18,20.96,21.26,20.95,21.17,54801.0
2020-03-19,20.865,21.1,20.275,20.905,237422.0
2020-03-20,20.865,21.195,20.275,21.185,264101.0
2020-03-23,20.695,21.205,20.695,21.145,185974.0
2020-03-24,20.705,21.205,20.705,21.12,241256.0
2020-03-25,21.12,21.205,21.065,21.065,123804.0
2020-03-26,21.185,21.28,21.185,21.235,111580.0
2020-03-27,21.16,21.285,21.16,21.285,195141.0
2020-03-30,21.285,21.37,21.285,21.285,73130.0
2020-03-31,20.655,21.44,20.655,21.27,41027.0
2020-04-01,21.15,21.355,21.15,21.355,83192.0
2020-04-02,21.355,21.365,21.28,21.365,35615.0
2020-04-03,21.32,21.365,21.32,21.345,18826.0
2020-04-06,21.345,21.365,21.235,21.365,59591.0
2020-04-07,21.355,21.37,21.32,21.37,58988.0
2020-04-08,21.59,21.59,21.37,21.44,220611.0
2020-04-09,21.45,21.49,21.45,21.465,85500.0
2020-04-14,21.43,21.55,21.43,21.525,117668.0
2020-04-15,21.465,21.725,21.465,21.645,302034.0
2020-04-16,21.695,21.76,21.6,21.645,36034.0
2020-04-17,21.625,21.735,21.6,21.64,28505.0
2020-04-20,21.735,21.735,21.645,21.71,64068.0
2020-04-21,21.65,21.72,21.65,21.67,61539.0
2020-04-22,21.65,21.795,21.65,21.71,37809.0
2020-04-23,21.685,21.685,21.645,21.67,33835.0
2020-04-24,21.675,21.675,21.635,21.67,42286.0
2020-04-27,21.62,21.675,21.6,21.67,30402.0
2020-04-28,21.675,21.725,21.65,21.65,73973.0
2020-04-29,21.675,21.7,21.67,21.68,91667.0
2020-04-30,21.81,21.81,21.685,21.685,40222.0
2020-05-01,21.7,21.785,21.695,21.75,58839.0
2020-05-04,21.72,21.735,21.28,21.735,28586.0
2020-05-05,21.7,21.745,21.685,21.725,157122.0
2020-05-06,21.745,21.78,21.695,21.76,30053.0
2020-05-07,21.735,21.77,21.71,21.76,59978.0
2020-05-08,21.72,21.795,21.71,21.725,22359.0
2020-05-11,21.83,21.83,21.71,21.72,57850.0
2020-05-12,21.75,21.77,21.72,21.72,43843.0
2020-05-13,21.745,21.81,21.725,21.73,39795.0
2020-05-14,21.735,21.77,21.725,21.725,215264.0
2020-05-15,21.745,21.82,21.745,21.82,71415.0
2020-05-18,21.82,21.82,21.735,21.82,38532.0
2020-05-19,21.735,21.78,21.735,21.77,267048.0
2020-05-20,21.75,21.76,21.75,21.75,23354.0
2020-05-21,21.82,21.83,21.745,21.745,86575.0
2020-05-22,21.75,21.795,21.75,21.75,82875.0
2020-05-25,21.76,21.785,21.75,21.75,22056.0
2020-05-26,21.75,21.835,21.75,21.835,36060.0
2020-05-27,21.795,21.795,21.75,21.795,24405.0
2020-05-28,21.83,21.83,21.76,21.76,18978.0
2020-05-29,21.83,21.83,21.77,21.77,38248.0
2020-06-01,21.755,21.83,21.755,21.77,91202.0
2020-06-02,21.83,21.83,21.77,21.78,34120.0
2020-06-03,21.805,21.805,21.78,21.78,84070.0
2020-06-04,21.79,21.805,21.79,21.805,53129.0
2020-06-05,21.805,21.88,21.805,21.855,51357.0
2020-06-09,21.815,21.85,21.815,21.815,66365.0
2020-06-10,21.825,21.855,21.825,21.84,38541.0
2020-06-11,21.83,21.855,21.83,21.855,46838.0
2020-06-12,21.85,21.865,21.84,21.855,40821.0
2020-06-15,21.855,21.855,21.825,21.83,48726.0
2020-06-16,21.805,21.855,21.805,21.83,20606.0
2020-06-17,21.855,21.865,21.84,21.84,53338.0
2020-06-18,21.855,21.875,21.85,21.855,100187.0
2020-06-19,21.875,21.88,21.865,21.875,75438.0
2020-06-22,21.875,21.91,21.865,21.865,147978.0
2020-06-23,21.875,21.925,21.865,21.88,74665.0
2020-06-24,21.865,21.9,21.865,21.88,44894.0
2020-06-25,21.865,21.88,21.865,21.87,61705.0
2020-06-26,21.865,21.88,21.855,21.855,44193.0
2020-06-29,21.88,21.9,21.865,21.865,44246.0
2020-06-30,21.89,21.91,21.88,21.89,32755.0
2020-07-01,21.925,21.935,21.885,21.91,93347.0
2020-07-02,21.91,21.935,21.9,21.925,60697.0
2020-07-03,21.925,21.96,21.9,21.96,33543.0
2020-07-06,21.935,21.96,21.91,21.96,46024.0
2020-07-07,21.935,21.95,21.935,21.94,36576.0
2020-07-08,21.96,21.96,21.91,21.96,42133.0
2020-07-09,21.92,21.98,21.92,21.98,29236.0
2020-07-10,21.95,21.96,21.92,21.92,71330.0
2020-07-13,21.945,21.95,21.91,21.91,76692.0
2020-07-14,21.92,21.97,21.91,21.925,39495.0
2020-07-15,21.95,21.95,21.91,21.91,32073.0
2020-07-16,21.96,21.96,21.92,21.95,41401.0
2020-07-17,21.945,21.97,21.925,21.94,81407.0
2020-07-20,21.935,21.95,21.935,21.935,12133.0
2020-07-21,21.95,21.96,21.945,21.955,22485.0
2020-07-22,21.95,21.96,21.95,21.95,39970.0
2020-07-23,21.97,22.005,21.97,21.97,32430.0
2020-07-24,21.98,22.02,21.98,22.02,12220.0
2020-07-27,22.02,22.035,22.005,22.005,32746.0
2020-07-28,22.005,22.035,22.005,22.035,27218.0
2020-07-29,22.03,22.06,22.01,22.055,43063.0
2020-07-30,22.055,22.07,22.03,22.07,46273.0
2020-07-31,22.07,22.08,22.045,22.06,111248.0
2020-08-03,22.04,22.085,22.04,22.085,26961.0
2020-08-04,22.04,22.1,22.04,22.06,58402.0
2020-08-05,22.065,22.1,22.06,22.1,34943.0
2020-08-06,22.09,22.1,22.06,22.065,32818.0
2020-08-07,22.11,22.11,22.035,22.11,107554.0
2020-08-10,22.075,22.085,22.04,22.04,34604.0
2020-08-11,22.04,22.11,22.04,22.11,77152.0
2020-08-12,22.11,22.11,22.04,22.11,74479.0
2020-08-13,22.05,22.11,22.05,22.065,30251.0
2020-08-14,22.06,22.1,22.04,22.1,16900.0
2020-08-17,22.04,22.09,22.04,22.05,31109.0
2020-08-18,22.09,22.09,22.035,22.06,32270.0
2020-08-19,22.035,22.085,22.035,22.05,79960.0
2020-08-20,22.05,22.075,22.035,22.04,68313.0
2020-08-21,22.04,22.075,22.035,22.075,23491.0
2020-08-24,22.04,22.09,22.04,22.04,59907.0
2020-08-25,22.04,22.085,22.04,22.05,48762.0
2020-08-26,22.06,22.09,22.025,22.09,80750.0
2020-08-27,22.035,22.085,22.035,22.065,38216.0
2020-08-28,22.065,22.065,22.04,22.05,24828.0
2020-08-31,22.05,22.065,22.025,22.05,28921.0
2020-09-01,22.08,22.085,22.02,22.085,98897.0
2020-09-02,22.055,22.06,22.02,22.06,38851.0
2020-09-03,22.035,22.095,22.03,22.095,30992.0
2020-09-04,22.06,22.105,22.03,22.105,28563.0
2020-09-07,22.045,22.085,22.03,22.045,29403.0
2020-09-08,22.045,22.08,22.03,22.03,62785.0
2020-09-09,22.03,22.055,22.03,22.03,64431.0
2020-09-10,22.03,22.055,22.02,22.03,68169.0
2020-09-11,22.03,22.055,22.02,22.035,106463.0
2020-09-14,22.08,22.08,22.01,22.01,73112.0
2020-09-15,22.06,22.085,22.01,22.085,36890.0
2020-09-16,22.005,22.055,21.995,22.045,65067.0
2020-09-17,22.055,22.055,22.005,22.055,34609.0
2020-09-18,22.055,22.055,22.005,22.045,50540.0
2020-09-21,22.045,22.055,21.995,22.01,62195.0
2020-09-22,21.995,22.035,21.995,22.02,29844.0
2020-09-23,22.035,22.045,22.01,22.045,45806.0
2020-09-24,22.045,22.045,22.01,22.03,115771.0
2020-09-25,22.045,22.045,22.005,22.005,19885.0
2020-09-28,22.005,22.06,22.005,22.06,17222.0
2020-09-29,22.02,22.045,22.01,22.02,38223.0
2020-09-30,22.01,22.045,22.01,22.035,14153.0
2020-10-01,22.025,22.04,22.005,22.005,54667.0
2020-10-02,22.025,22.055,22.015,22.055,29556.0
2020-10-05,22.03,22.065,22.025,22.055,13630.0
2020-10-06,22.03,22.075,22.03,22.04,32911.0
2020-10-07,22.03,22.075,22.03,22.04,25880.0
2020-10-08,22.085,22.1,22.04,22.1,31985.0
2020-10-09,22.085,22.1,22.05,22.1,75520.0
2020-10-12,22.1,22.115,22.055,22.115,36741.0
2020-10-13,22.115,22.115,22.1,22.11,24314.0
2020-10-14,22.14,22.14,22.11,22.125,56814.0
2020-10-15,22.14,22.14,22.115,22.125,31467.0
2020-10-16,22.125,22.15,22.115,22.15,25198.0
2020-10-19,22.15,22.15,22.125,22.135,41071.0
2020-10-20,22.135,22.15,22.125,22.125,46390.0
2020-10-21,22.125,22.16,22.125,22.14,25122.0
2020-10-22,22.135,22.165,22.135,22.15,20361.0
2020-10-23,22.14,22.185,22.14,22.17,36024.0
2020-10-26,22.185,22.195,22.16,22.16,32667.0
2020-10-27,22.195,22.195,22.16,22.165,26454.0
2020-10-28,22.165,22.195,22.16,22.185,31958.0
2020-10-29,22.195,22.2,22.165,22.165,34207.0
2020-10-30,22.195,22.2,22.165,22.165,20686.0
2020-11-02,22.17,22.205,22.16,22.185,21069.0
2020-11-03,22.185,22.21,22.17,22.185,39985.0
2020-11-04,22.17,22.23,22.17,22.195,36677.0
2020-11-05,22.23,22.23,22.185,22.195,46987.0
2020-11-06,22.185,22.24,22.185,22.21,62558.0
2020-11-09,22.23,22.24,22.195,22.195,16014.0
2020-11-10,22.24,22.245,22.205,22.24,35314.0
2020-11-11,22.255,22.255,22.205,22.21,45901.0
2020-11-12,22.21,22.255,22.21,22.22,24618.0
2020-11-13,22.22,22.27,22.22,22.27,219833.0
2020-11-16,22.22,22.22,22.22,22.22,9680.0
2020-11-17,22.245,22.245,22.22,22.245,46671.0
2020-11-18,22.24,22.27,22.22,22.22,41847.0
2020-11-19,22.265,22.27,22.23,22.265,40969.0
2020-11-20,22.24,22.27,22.24,22.265,41996.0
2020-11-23,22.265,22.27,22.24,22.265,82216.0
2020-11-24,22.24,22.265,22.24,22.255,45691.0
2020-11-25,22.245,22.245,22.21,22.21,44685.0
2020-11-26,22.245,22.255,22.22,22.24,339154.0
2020-11-27,22.24,22.24,22.21,22.21,65280.0
2020-11-30,22.245,22.255,22.21,22.255,59666.0
2020-12-01,22.255,22.255,22.215,22.255,29032.0
2020-12-02,22.24,22.245,22.215,22.215,64478.0
2020-12-03,22.24,22.255,22.195,22.195,58815.0
2020-12-04,22.24,22.24,22.195,22.205,57522.0
2020-12-07,22.195,22.24,22.195,22.24,46168.0
2020-12-08,22.22,22.24,22.195,22.22,26998.0
2020-12-09,22.22,22.24,22.195,22.195,41999.0
2020-12-10,22.215,22.24,22.195,22.195,37022.0
2020-12-11,22.205,22.24,22.195,22.195,35012.0
2020-12-14,22.195,22.24,22.195,22.23,79178.0
2020-12-15,22.23,22.24,22.195,22.24,305151.0
2020-12-16,22.23,22.24,22.195,22.23,470292.0
2020-12-17,22.24,22.255,22.23,22.255,105852.0
2020-12-18,22.23,22.255,22.18,22.215,315472.0
2020-12-21,22.24,22.245,22.19,22.24,144174.0
2020-12-22,22.195,22.24,22.19,22.19,38148.0
2020-12-23,22.195,22.24,22.19,22.24,59374.0
2020-12-24,22.205,22.23,22.205,22.23,19050.0
2020-12-29,22.215,22.23,22.215,22.215,25927.0
2020-12-30,22.23,22.23,22.19,22.195,36257.0
2020-12-31,22.195,22.24,22.195,22.24,36228.0
2021-01-04,22.245,22.245,22.195,22.2,17655.0
2021-01-05,22.185,22.245,22.185,22.235,21054.0
2021-01-06,22.23,22.23,22.185,22.185,46225.0
2021-01-07,22.195,22.235,22.185,22.185,22058.0
2021-01-08,22.255,22.255,22.21,22.23,9308.0
2021-01-11,22.23,22.255,22.2,22.23,40482.0
2021-01-12,22.2,22.22,22.2,22.2,37205.0
2021-01-13,22.195,22.23,22.185,22.2,26204.0
2021-01-14,22.255,22.255,22.185,22.185,20860.0
2021-01-15,22.235,22.235,22.2,22.235,28753.0
2021-01-18,22.245,22.245,22.195,22.195,31871.0
2021-01-19,22.245,22.27,22.2,22.26,72838.0
2021-01-20,22.26,22.26,22.21,22.22,27773.0
2021-01-21,22.22,22.28,22.22,22.28,52528.0
2021-01-22,22.21,22.27,22.21,22.21,43893.0
2021-01-25,22.21,22.26,22.21,22.21,24441.0
2021-01-27,22.255,22.255,22.21,22.21,24329.0
2021-01-28,22.21,22.27,22.21,22.21,55523.0
2021-01-29,22.21,22.26,22.21,22.21,45782.0
2021-02-01,22.225,22.26,22.225,22.225,41426.0
2021-02-02,22.225,22.26,22.205,22.215,25338.0
2021-02-03,22.26,22.265,22.205,22.265,37278.0
2021-02-04,22.265,22.265,22.205,22.265,32894.0
2021-02-05,22.26,22.265,22.205,22.205,53379.0
2021-02-08,22.205,22.265,22.205,22.205,35921.0
2021-02-09,22.25,22.265,22.205,22.265,43067.0
2021-02-10,22.205,22.265,22.205,22.205,46232.0
2021-02-11,22.265,22.265,22.2,22.2,95286.0
2021-02-12,22.26,22.26,22.225,22.225,53276.0
2021-02-15,22.265,22.265,22.205,22.205,78454.0
2021-02-16,22.205,22.24,22.205,22.215,29483.0
2021-02-17,22.215,22.26,22.205,22.26,34586.0
2021-02-18,22.205,22.26,22.205,22.26,47602.0
2021-02-19,22.205,22.26,22.205,22.24,48599.0
2021-02-22,22.215,22.25,22.205,22.205,60023.0
2021-02-23,22.205,22.24,22.205,22.205,34876.0
2021-02-24,22.24,22.24,22.19,22.19,100708.0
2021-02-25,22.2,22.225,22.2,22.205,55822.0
2021-02-26,22.205,22.225,22.165,22.19,39281.0
2021-03-01,22.13,22.195,22.13,22.165,55504.0
2021-03-02,22.19,22.19,22.13,22.165,95221.0
2021-03-03,22.19,22.19,22.13,22.135,202106.0
2021-03-04,22.135,22.17,22.135,22.17,41389.0
2021-03-05,22.17,22.18,22.155,22.155,34621.0
2021-03-08,22.19,22.19,22.155,22.155,30387.0
2021-03-09,22.145,22.18,22.13,22.135,308425.0
2021-03-10,22.13,22.17,22.13,22.17,39455.0
2021-03-11,22.135,22.19,22.135,22.19,50151.0
2021-03-12,22.195,22.195,22.155,22.195,46724.0
2021-03-15,22.155,22.195,22.155,22.17,44263.0
2021-03-16,22.17,22.205,22.165,22.165,47475.0
2021-03-17,22.155,22.215,22.155,22.17,372221.0
2021-03-18,22.22,22.23,22.155,22.165,43061.0
2021-03-19,22.18,22.205,22.17,22.17,27125.0
2021-03-22,22.18,22.205,22.17,22.17,22863.0
2021-03-23,22.205,22.205,22.18,22.19,44108.0
2021-03-24,22.19,22.205,22.17,22.205,40888.0
2021-03-25,22.205,22.205,22.18,22.18,39398.0
2021-03-26,22.205,22.205,22.17,22.195,24209.0
2021-03-29,22.195,22.22,22.17,22.17,42133.0
2021-03-30,22.215,22.215,22.17,22.17,30955.0
2021-03-31,22.17,22.255,22.165,22.255,58615.0
2021-04-01,22.195,22.195,22.17,22.195,70697.0
2021-04-06,22.195,22.205,22.17,22.17,68325.0
2021-04-07,22.17,22.195,22.16,22.17,25474.0
2021-04-08,22.195,22.195,22.18,22.19,45975.0
2021-04-09,22.18,22.205,22.18,22.205,35358.0
2021-04-12,22.205,22.22,22.18,22.18,44663.0
2021-04-13,22.22,22.23,22.195,22.205,22492.0
2021-04-14,22.195,22.22,22.19,22.19,169016.0
2021-04-15,22.205,22.215,22.18,22.18,48273.0
2021-04-16,22.205,22.22,22.195,22.195,25459.0
2021-04-19,22.195,22.22,22.19,22.19,113806.0
2021-04-20,22.245,22.245,22.17,22.17,51252.0
2021-04-21,22.205,22.205,22.18,22.18,100143.0
2021-04-22,22.205,22.22,22.195,22.195,107369.0
2021-04-23,22.22,22.22,22.195,22.195,50235.0
2021-04-26,22.195,22.22,22.195,22.205,44399.0
2021-04-27,22.205,22.22,22.205,22.205,56141.0
2021-04-28,22.205,22.23,22.205,22.215,38159.0
2021-04-29,22.215,22.23,22.215,22.215,12496.0
2021-04-30,22.23,22.23,22.205,22.215,36784.0
2021-05-03,22.22,22.23,22.195,22.23,48495.0
2021-05-04,22.22,22.23,22.195,22.2,59097.0
2021-05-05,22.195,22.22,22.195,22.195,34854.0
2021-05-06,22.21,22.22,22.2,22.2,81041.0
2021-05-07,22.21,22.21,22.195,22.2,41201.0
2021-05-10,22.2,22.22,22.195,22.195,98466.0
2021-05-11,22.21,22.21,22.195,22.21,77757.0
2021-05-12,22.21,22.21,22.195,22.21,48243.0
2021-05-13,22.21,22.22,22.185,22.22,57286.0
2021-05-14,22.22,22.23,22.185,22.195,351241.0
2021-05-17,22.22,22.22,22.195,22.22,40126.0
2021-05-18,22.23,22.23,22.185,22.23,95588.0
2021-05-19,22.23,22.23,22.195,22.195,68836.0
2021-05-20,22.22,22.23,22.195,22.22,44128.0
2021-05-21,22.22,22.23,22.195,22.23,28045.0
2021-05-24,22.2,22.23,22.2,22.2,17057.0
2021-05-25,22.22,22.22,22.21,22.21,35147.0
2021-05-26,22.2,22.23,22.2,22.2,55175.0
2021-05-27,22.23,22.23,22.2,22.22,26669.0
2021-05-28,22.22,22.235,22.21,22.23,84867.0
2021-05-31,22.21,22.23,22.21,22.22,36517.0
2021-06-01,22.245,22.245,22.215,22.215,40115.0
2021-06-02,22.235,22.235,22.215,22.215,55417.0
2021-06-03,22.235,22.31,22.225,22.225,29763.0
2021-06-04,22.235,22.235,22.2,22.21,226113.0
2021-06-07,22.21,22.235,22.21,22.21,77675.0
2021-06-08,22.245,22.245,22.215,22.215,42343.0
2021-06-09,22.215,22.245,22.215,22.235,52977.0
2021-06-10,22.235,22.245,22.225,22.225,42874.0
2021-06-11,22.245,22.245,22.215,22.235,54372.0
2021-06-15,22.235,22.245,22.215,22.215,66249.0
2021-06-16,22.235,22.245,22.215,22.215,63747.0
2021-06-17,22.245,22.245,22.215,22.245,40713.0
2021-06-18,22.245,22.25,22.215,22.25,110419.0
2021-06-21,22.215,22.25,22.215,22.25,45578.0
2021-06-22,22.245,22.25,22.21,22.21,45130.0
2021-06-23,22.215,22.26,22.21,22.245,73852.0
2021-06-24,22.235,22.25,22.215,22.215,50747.0
2021-06-25,22.215,22.25,22.215,22.245,31978.0
2021-06-28,22.215,22.25,22.21,22.21,41738.0
2021-06-29,22.215,22.25,22.215,22.25,49120.0
2021-06-30,22.215,22.25,22.215,22.245,49632.0
2021-07-01,22.255,22.255,22.21,22.245,36912.0
2021-07-02,22.23,22.255,22.23,22.255,58476.0
2021-07-05,22.255,22.255,22.22,22.235,110015.0
2021-07-06,22.235,22.255,22.23,22.255,31157.0
2021-07-07,22.23,22.245,22.23,22.245,95606.0
2021-07-08,22.245,22.245,22.23,22.23,34124.0
2021-07-09,22.23,22.245,22.23,22.245,42782.0
2021-07-12,22.22,22.255,22.22,22.22,74568.0
2021-07-13,22.23,22.255,22.23,22.23,38674.0
2021-07-14,22.23,22.255,22.23,22.23,59793.0
2021-07-15,22.255,22.255,22.23,22.245,38189.0
2021-07-16,22.255,22.255,22.23,22.23,32916.0
2021-07-19,22.23,22.27,22.23,22.23,65221.0
2021-07-20,22.23,22.265,22.23,22.255,34261.0
2021-07-21,22.265,22.265,22.235,22.265,71550.0
2021-07-22,22.265,22.27,22.235,22.265,106898.0
2021-07-23,22.245,22.28,22.245,22.27,182855.0
2021-07-26,22.255,22.27,22.255,22.255,32716.0
2021-07-27,22.27,22.27,22.255,22.255,27705.0
2021-07-28,22.255,22.29,22.255,22.265,29433.0
2021-07-29,22.255,22.29,22.255,22.28,40354.0
2021-07-30,22.265,22.29,22.265,22.28,52236.0
2021-08-02,22.28,22.28,22.255,22.255,21424.0
2021-08-03,22.28,22.28,22.265,22.265,34852.0
2021-08-04,22.28,22.28,22.265,22.28,45432.0
2021-08-05,22.265,22.29,22.265,22.29,40022.0
2021-08-06,22.29,22.3,22.275,22.3,41893.0
2021-08-09,22.29,22.29,22.265,22.265,76937.0
2021-08-10,22.265,22.29,22.265,22.265,32776.0
2021-08-11,22.265,22.29,22.265,22.275,39883.0
2021-08-12,22.265,22.305,22.265,22.305,65207.0
2021-08-13,22.28,22.3,22.28,22.28,67148.0
2021-08-16,22.3,22.3,22.28,22.28,66174.0
2021-08-17,22.28,22.3,22.28,22.3,53235.0
2021-08-18,22.3,22.3,22.28,22.3,74734.0
2021-08-19,22.3,22.3,22.275,22.29,51054.0
2021-08-20,22.3,22.3,22.275,22.28,49320.0
2021-08-23,22.28,22.3,22.28,22.3,66609.0
2021-08-24,22.3,22.3,22.28,22.3,56628.0
2021-08-25,22.3,22.3,22.28,22.29,48999.0
2021-08-26,22.3,22.3,22.28,22.29,45611.0
2021-08-27,22.29,22.305,22.29,22.29,52130.0
2021-08-30,22.29,22.305,22.29,22.3,73593.0
2021-08-31,22.3,22.3,22.28,22.28,142401.0
2021-09-01,22.275,22.305,22.275,22.305,27441.0
2021-09-02,22.285,22.305,22.275,22.285,92670.0
2021-09-03,22.275,22.295,22.275,22.285,60758.0
2021-09-06,22.285,22.295,22.275,22.295,46062.0
2021-09-07,22.295,22.295,22.275,22.295,43077.0
2021-09-08,22.295,22.295,22.275,22.275,54744.0
2021-09-09,22.285,22.31,22.275,22.285,92338.0
2021-09-10,22.285,22.305,22.275,22.275,149352.0
2021-09-13,22.285,22.285,22.27,22.285,57650.0
2021-09-14,22.295,22.295,22.27,22.27,67966.0
2021-09-15,22.26,22.285,22.26,22.275,57870.0
2021-09-16,22.27,22.285,22.26,22.26,85421.0
2021-09-17,22.26,22.275,22.25,22.26,43404.0
2021-09-20,22.27,22.27,22.25,22.25,65409.0
2021-09-21,22.27,22.27,22.245,22.245,43532.0
2021-09-22,22.245,22.27,22.235,22.235,60585.0
2021-09-23,22.235,22.27,22.235,22.25,71219.0
2021-09-24,22.26,22.27,22.235,22.25,38645.0
2021-09-27,22.26,22.26,22.225,22.225,74287.0
2021-09-28,22.235,22.245,22.225,22.225,39338.0
2021-09-29,22.245,22.245,22.215,22.225,77907.0
2021-09-30,22.235,22.235,22.215,22.215,45232.0
2021-10-01,22.22,22.24,22.205,22.22,106540.0
2021-10-04,22.24,22.24,22.205,22.205,16112.0
2021-10-05,22.22,22.24,22.205,22.23,33294.0
2021-10-06,22.23,22.24,22.205,22.24,28951.0
2021-10-07,22.24,22.24,22.195,22.195,48792.0
2021-10-08,22.255,22.255,22.195,22.24,85622.0
2021-10-11,22.22,22.23,22.195,22.195,63530.0
2021-10-12,22.22,22.23,22.195,22.215,30690.0
2021-10-13,22.22,22.23,22.195,22.205,38171.0
2021-10-14,22.22,22.22,22.185,22.205,81640.0
2021-10-15,22.18,22.22,22.18,22.215,98714.0
2021-10-18,22.23,22.23,22.185,22.22,32246.0
2021-10-19,22.22,22.22,22.185,22.185,46060.0
2021-10-20,22.215,22.215,22.185,22.195,63773.0
2021-10-21,22.205,22.205,22.185,22.195,32965.0
2021-10-22,22.195,22.195,22.17,22.195,42605.0
2021-10-25,22.185,22.185,22.155,22.185,48881.0
2021-10-26,22.18,22.185,22.155,22.155,46275.0
2021-10-27,22.18,22.18,22.155,22.16,49781.0
2021-10-28,22.16,22.185,22.145,22.185,58579.0
2021-10-29,22.145,22.18,22.145,22.18,27952.0
2021-11-01,22.185,22.185,22.13,22.175,43216.0
2021-11-02,22.185,22.185,22.105,22.155,104651.0
2021-11-03,22.13,22.155,22.125,22.155,22143.0
2021-11-04,22.15,22.155,22.125,22.15,52585.0
2021-11-05,22.125,22.165,22.125,22.13,39881.0
2021-11-08,22.13,22.175,22.115,22.115,55807.0
2021-11-09,22.115,22.165,22.115,22.115,45894.0
2021-11-10,22.125,22.175,22.125,22.155,49963.0
2021-11-11,22.165,22.175,22.115,22.13,80919.0
2021-11-12,22.165,22.165,22.105,22.115,31616.0
2021-11-15,22.15,22.165,22.095,22.095,29285.0
2021-11-16,22.155,22.165,22.105,22.14,28560.0
2021-11-17,22.165,22.165,22.095,22.095,26254.0
2021-11-18,22.165,22.165,22.095,22.095,23330.0
2021-11-19,22.15,22.15,22.095,22.13,34896.0
2021-11-22,22.14,22.15,22.105,22.105,20982.0
2021-11-23,22.125,22.155,22.125,22.125,42556.0
2021-11-24,22.155,22.155,22.125,22.155,57384.0
2021-11-25,22.155,22.155,22.115,22.115,76606.0
2021-11-26,22.15,22.155,22.13,22.155,38893.0
2021-11-29,22.155,22.2,22.115,22.15,19602.0
2021-11-30,22.15,22.15,22.105,22.15,53004.0
2021-12-01,22.145,22.17,22.11,22.16,92903.0
2021-12-02,22.125,22.185,22.125,22.155,71550.0
2021-12-03,22.16,22.185,22.155,22.185,65023.0
2021-12-06,22.155,22.185,22.155,22.155,19971.0
2021-12-07,22.18,22.185,22.145,22.145,103625.0
2021-12-08,22.125,22.16,22.125,22.145,42520.0
2021-12-09,22.17,22.17,22.135,22.16,27446.0
2021-12-10,22.16,22.17,22.135,22.135,39744.0
2021-12-13,22.135,22.17,22.135,22.135,79370.0
2021-12-14,22.155,22.17,22.145,22.145,45187.0
2021-12-15,22.135,22.18,22.135,22.18,63549.0
2021-12-16,22.145,22.18,22.145,22.145,45078.0
2021-12-17,22.18,22.18,22.145,22.145,38000.0
2021-12-20,22.145,22.18,22.145,22.18,44611.0
2021-12-21,22.18,22.185,22.145,22.185,80940.0
2021-12-22,22.145,22.185,22.145,22.185,90674.0
2021-12-23,22.145,22.18,22.145,22.18,33799.0
2021-12-24,22.145,22.18,22.145,22.16,26107.0
2021-12-29,22.205,22.205,22.155,22.195,13011.0
2021-12-30,22.17,22.205,22.17,22.195,7856.0
2021-12-31,22.17,22.205,22.17,22.195,4105.0
2022-01-04,22.165,22.21,22.165,22.21,72607.0
2022-01-05,22.2,22.2,22.165,22.165,19908.0
2022-01-06,22.175,22.21,22.175,22.2,16645.0
2022-01-07,22.19,22.2,22.165,22.2,18720.0
2022-01-10,22.2,22.2,22.175,22.175,142589.0
2022-01-11,22.18,22.19,22.18,22.18,25450.0
2022-01-12,22.18,22.2,22.18,22.19,33603.0
2022-01-13,22.2,22.2,22.18,22.2,52448.0
2022-01-14,22.18,22.2,22.18,22.19,29056.0
2022-01-17,22.175,22.2,22.175,22.2,25085.0
2022-01-18,22.2,22.2,22.175,22.175,22203.0
2022-01-19,22.19,22.19,22.175,22.19,14503.0
2022-01-20,22.19,22.19,22.165,22.165,43912.0
2022-01-21,22.19,22.19,22.175,22.175,49093.0
2022-01-24,22.175,22.18,22.15,22.18,44651.0
2022-01-25,22.18,22.18,22.14,22.14,39002.0
2022-01-27,22.165,22.19,22.155,22.18,28384.0
2022-01-28,22.19,22.19,22.15,22.18,46800.0
2022-01-31,22.19,22.19,22.155,22.165,55449.0
2022-02-01,22.15,22.17,22.15,22.15,16619.0
2022-02-02,22.17,22.17,22.15,22.16,27652.0
2022-02-03,22.17,22.17,22.16,22.17,64689.0
2022-02-04,22.17,22.185,22.16,22.185,52306.0
2022-02-07,22.16,22.175,22.16,22.17,46809.0
2022-02-08,22.175,22.175,22.16,22.16,25438.0
2022-02-09,22.16,22.175,22.16,22.175,29094.0
2022-02-10,22.175,22.175,22.17,22.17,33082.0
2022-02-11,22.175,22.185,22.17,22.17,16507.0
2022-02-14,22.16,22.175,22.16,22.175,48920.0
2022-02-15,22.16,22.17,22.16,22.16,40161.0
2022-02-16,22.16,22.175,22.16,22.16,43549.0
2022-02-17,22.17,22.17,22.15,22.17,53477.0
2022-02-18,22.17,22.17,22.135,22.145,353694.0
2022-02-21,22.15,22.15,22.135,22.135,22528.0
2022-02-22,22.125,22.15,22.125,22.15,19814.0
2022-02-23,22.125,22.16,22.125,22.125,38320.0
2022-02-24,22.115,22.16,22.115,22.145,76941.0
2022-02-25,22.125,22.145,22.115,22.115,31047.0
2022-02-28,22.135,22.15,22.115,22.115,54083.0
2022-03-01,22.11,22.155,22.11,22.145,18578.0
2022-03-02,22.11,22.135,22.11,22.11,12427.0
2022-03-03,22.105,22.145,22.105,22.135,124912.0
2022-03-04,22.135,22.135,22.11,22.12,35378.0
2022-03-07,22.105,22.12,22.105,22.105,29910.0
2022-03-08,22.105,22.11,22.095,22.095,25084.0
2022-03-09,22.07,22.105,22.07,22.075,32147.0
2022-03-10,22.075,22.105,22.05,22.05,31390.0
2022-03-11,22.025,22.05,22.025,22.035,37777.0
2022-03-14,22.05,22.05,22.015,22.015,48194.0
2022-03-15,22.015,22.045,22.015,22.015,44443.0
2022-03-16,22.045,22.045,22.01,22.035,41713.0
2022-03-17,22.035,22.045,21.955,21.955,450988.0
2022-03-18,21.955,22.0,21.955,21.955,69037.0
2022-03-21,21.965,21.99,21.965,21.975,49661.0
2022-03-22,21.985,22.015,21.975,21.975,113526.0
2022-03-23,22.0,22.0,21.975,21.985,31645.0
2022-03-24,21.985,22.015,21.975,21.985,21125.0
2022-03-25,22.0,22.01,21.985,22.01,35290.0
2022-03-28,22.015,22.015,21.975,22.015,96682.0
2022-03-29,22.05,22.05,21.985,22.01,96397.0
2022-03-30,22.015,22.015,21.985,22.015,37103.0
2022-03-31,22.06,22.06,22.0,22.025,38959.0
2022-04-01,22.065,22.065,21.985,21.995,131599.0
2022-04-04,22.005,22.065,21.995,22.065,235085.0
2022-04-05,22.07,22.07,22.045,22.07,48352.0
2022-04-06,22.07,22.07,22.045,22.07,41991.0
2022-04-07,22.07,22.08,22.055,22.055,66225.0
2022-04-08,22.045,22.065,22.045,22.065,24722.0
2022-04-11,22.07,22.07,22.045,22.055,47972.0
2022-04-12,22.045,22.055,22.04,22.055,55907.0
2022-04-13,22.045,22.055,22.04,22.055,36789.0
2022-04-14,22.04,22.07,22.03,22.04,129077.0
2022-04-19,22.055,22.065,22.04,22.04,78864.0
2022-04-20,22.04,22.055,22.04,22.045,40709.0
2022-04-21,22.055,22.055,22.03,22.055,115963.0
2022-04-22,22.03,22.055,22.03,22.04,50235.0
2022-04-26,22.08,22.08,22.02,22.03,53388.0
2022-04-27,22.03,22.045,22.005,22.005,58057.0
2022-04-28,22.04,22.04,21.995,21.995,35476.0
2022-04-29,22.02,22.02,21.985,22.005,44266.0
2022-05-02,21.99,22.025,21.99,22.0,35395.0
2022-05-03,21.98,22.025,21.98,21.99,64479.0
2022-05-04,21.99,22.025,21.99,21.99,61432.0
2022-05-05,22.005,22.015,21.98,22.0,28937.0
2022-05-06,21.97,22.0,21.93,21.94,2537657.0
2022-05-09,21.965,21.965,21.93,21.93,65769.0
2022-05-10,21.955,21.97,21.93,21.965,31922.0
2022-05-11,21.965,21.97,21.94,21.955,36136.0
2022-05-12,21.92,21.97,21.92,21.93,60792.0
2022-05-13,21.955,21.955,21.92,21.92,47734.0
2022-05-16,21.955,21.955,21.92,21.93,52265.0
2022-05-17,21.955,21.965,21.92,21.965,63326.0
2022-05-18,21.955,21.955,21.91,21.94,207087.0
2022-05-19,21.91,21.945,21.91,21.945,92624.0
2022-05-20,21.945,21.945,21.905,21.94,45871.0
2022-05-23,21.91,21.945,21.91,21.92,23796.0
2022-05-24,21.93,21.965,21.92,21.94,59628.0
2022-05-25,21.92,21.955,21.92,21.94,56239.0
2022-05-26,21.94,21.955,21.92,21.92,37687.0
2022-05-27,21.92,21.945,21.92,21.93,26131.0
2022-05-30,21.945,21.945,21.93,21.945,24411.0
2022-05-31,21.945,21.945,21.92,21.93,20445.0
2022-06-01,21.925,21.96,21.925,21.945,55305.0
2022-06-02,21.96,21.97,21.935,21.97,54222.0
2022-06-03,21.98,21.98,21.95,21.95,25977.0
2022-06-06,21.945,21.98,21.935,21.98,54809.0
2022-06-07,21.98,21.98,21.935,21.95,35878.0
2022-06-08,21.95,21.98,21.935,21.945,30696.0
2022-06-09,21.95,21.985,21.945,21.95,63035.0
2022-06-10,21.98,21.995,21.95,21.96,55310.0
2022-06-14,21.935,21.96,21.89,21.89,58275.0
2022-06-15,21.95,21.95,21.91,21.91,156786.0
2022-06-16,21.91,21.95,21.91,21.95,84934.0
2022-06-17,21.915,21.95,21.915,21.915,92235.0
2022-06-20,21.97,21.97,21.9,21.91,30386.0
2022-06-21,21.95,21.95,21.91,21.925,50791.0
2022-06-22,21.915,21.96,21.915,21.96,64666.0
2022-06-23,22.005,22.005,21.915,21.96,57413.0
2022-06-24,21.97,21.97,21.925,21.97,47135.0
2022-06-27,21.985,21.985,21.945,21.985,75194.0
2022-06-28,21.96,21.985,21.945,21.96,48561.0
2022-06-29,21.97,21.995,21.945,21.995,59888.0
2022-06-30,21.995,21.995,21.96,21.96,34742.0
2022-07-01,21.965,21.99,21.95,21.98,39938.0
2022-07-04,21.99,21.99,21.93,21.94,118251.0
2022-07-05,21.965,21.965,21.94,21.95,31384.0
2022-07-06,21.93,21.955,21.92,21.92,32925.0
2022-07-07,21.965,21.965,21.93,21.965,31489.0
2022-07-08,21.965,21.965,21.92,21.965,33371.0
2022-07-11,21.965,21.965,21.93,21.965,27079.0
2022-07-12,21.94,21.975,21.94,21.975,35571.0
2022-07-13,21.94,21.975,21.94,21.975,47322.0
2022-07-14,21.975,21.98,21.95,21.98,48626.0
2022-07-15,21.975,21.99,21.975,21.99,39284.0
2022-07-18,22.01,22.01,21.975,21.975,22086.0
2022-07-19,22.01,22.01,21.98,22.01,113041.0
2022-07-20,21.98,22.015,21.98,22.015,76550.0
2022-07-21,22.025,22.025,22.0,22.025,18551.0
2022-07-22,22.015,22.035,22.01,22.01,31417.0
2022-07-25,22.035,22.045,22.01,22.045,27676.0
2022-07-26,22.07,22.07,22.025,22.045,31333.0
2022-07-27,22.07,22.07,22.025,22.025,52969.0
2022-07-28,22.07,22.07,22.035,22.06,41045.0
2022-07-29,22.075,22.075,22.05,22.07,25309.0
2022-08-01,22.06,22.07,22.015,22.035,47831.0
2022-08-02,22.045,22.07,22.045,22.07,44629.0
2022-08-03,22.13,22.13,22.035,22.06,40461.0
2022-08-04,22.085,22.085,22.06,22.06,41654.0
2022-08-05,22.075,22.085,22.07,22.085,35976.0
2022-08-08,22.105,22.105,22.06,22.06,46233.0
2022-08-09,22.06,22.085,22.06,22.085,133142.0
2022-08-10,22.06,22.105,22.06,22.105,24655.0
2022-08-11,22.12,22.12,22.075,22.12,50905.0
2022-08-12,22.11,22.12,22.075,22.085,33692.0
2022-08-15,22.12,22.12,22.095,22.105,39620.0
2022-08-16,22.12,22.14,22.105,22.14,57752.0
2022-08-17,22.145,22.145,22.11,22.145,57413.0
2022-08-18,22.145,22.155,22.12,22.14,35421.0
2022-08-19,22.165,22.17,22.12,22.155,49835.0
2022-08-22,22.165,22.165,22.13,22.165,54313.0
2022-08-23,22.155,22.165,22.13,22.14,67458.0
2022-08-24,22.155,22.165,22.12,22.155,57124.0
2022-08-25,22.17,22.17,22.14,22.145,57542.0
2022-08-26,22.145,22.17,22.145,22.155,44392.0
2022-08-29,22.155,22.18,22.145,22.18,47344.0
2022-08-30,22.18,22.18,22.145,22.155,50589.0
2022-08-31,22.18,22.18,22.155,22.18,60509.0
2022-09-01,22.22,22.22,22.18,22.18,26947.0
2022-09-02,22.18,22.195,22.17,22.195,26940.0
2022-09-05,22.215,22.215,22.18,22.215,72824.0
2022-09-06,22.18,22.205,22.16,22.16,39749.0
2022-09-07,22.18,22.205,22.16,22.18,45198.0
2022-09-08,22.185,22.215,22.18,22.195,72735.0
2022-09-09,22.23,22.23,22.18,22.205,48448.0
2022-09-12,22.24,22.24,22.195,22.22,92676.0
2022-09-13,22.22,22.23,22.18,22.22,203159.0
2022-09-14,22.23,22.23,22.18,22.195,93115.0
2022-09-15,22.23,22.23,22.185,22.205,53749.0
2022-09-16,22.23,22.23,22.185,22.185,29315.0
2022-09-19,22.205,22.22,22.185,22.185,57271.0
2022-09-20,22.24,22.24,22.195,22.205,31595.0
2022-09-21,22.205,22.23,22.205,22.23,33443.0
2022-09-23,22.24,22.24,22.22,22.24,61259.0
2022-09-26,22.24,22.24,22.215,22.215,119985.0
2022-09-27,22.24,22.24,22.205,22.22,149703.0
2022-09-28,22.24,22.24,22.18,22.205,66195.0
2022-09-29,22.22,22.22,22.185,22.185,288793.0
2022-09-30,22.205,22.22,22.17,22.195,191802.0
2022-10-03,22.19,22.2,22.155,22.17,104006.0
2022-10-04,22.215,22.215,22.155,22.165,53509.0
2022-10-05,22.18,22.2,22.17,22.18,46971.0
2022-10-06,22.2,22.225,22.155,22.2,77561.0
2022-10-07,22.205,22.225,22.155,22.225,62165.0
2022-10-10,22.2,22.295,22.19,22.19,37633.0
2022-10-11,22.205,22.235,22.19,22.235,31466.0
2022-10-12,22.235,22.24,22.2,22.24,55155.0
2022-10-13,22.2,22.265,22.18,22.265,51143.0
2022-10-14,22.2,22.26,22.2,22.24,84017.0
2022-10-17,22.24,22.26,22.215,22.235,40147.0
2022-10-18,22.225,22.25,22.2,22.24,15396.0
2022-10-19,22.25,22.25,22.2,22.24,58301.0
2022-10-20,22.25,22.25,22.205,22.24,52994.0
2022-10-21,22.225,22.24,22.2,22.24,45574.0
2022-10-24,22.24,22.24,22.19,22.24,38217.0
2022-10-25,22.215,22.235,22.215,22.235,26629.0
2022-10-26,22.215,22.235,22.205,22.205,70676.0
2022-10-27,22.205,22.205,22.145,22.2,100356.0
2022-10-28,22.2,22.2,22.145,22.2,113485.0
2022-10-31,22.18,22.18,22.145,22.155,75473.0
2022-11-01,22.175,22.185,22.15,22.185,38640.0
2022-11-02,22.16,22.195,22.16,22.185,33279.0
2022-11-03,22.2,22.2,22.15,22.175,533875.0
2022-11-04,22.185,22.2,22.17,22.185,539208.0
2022-11-07,22.185,22.185,22.15,22.17,65745.0
2022-11-08,22.17,22.175,22.15,22.16,64606.0
2022-11-09,22.15,22.185,22.15,22.17,47770.0
2022-11-10,22.185,22.2,22.14,22.17,119066.0
2022-11-11,22.185,22.185,22.15,22.17,57561.0
2022-11-14,22.195,22.195,22.15,22.185,55246.0
2022-11-15,22.21,22.21,22.16,22.2,83009.0
2022-11-16,22.21,22.21,22.16,22.21,205718.0
2022-11-17,22.23,22.23,22.195,22.22,63290.0
2022-11-18,22.235,22.245,22.22,22.245,76652.0
2022-11-21,22.265,22.265,22.23,22.265,32408.0
2022-11-22,22.23,22.27,22.22,22.245,55047.0
2022-11-23,22.23,22.255,22.23,22.255,69896.0
2022-11-24,22.265,22.285,22.235,22.245,29768.0
2022-11-25,22.28,22.305,22.245,22.305,43908.0
2022-11-28,22.325,22.335,22.28,22.325,49847.0
2022-11-29,22.34,22.34,22.3,22.3,137959.0
2022-11-30,22.325,22.35,22.3,22.35,39777.0
2022-12-01,22.31,22.38,22.31,22.36,43284.0
2022-12-02,22.335,22.36,22.31,22.32,75825.0
2022-12-05,22.345,22.38,22.32,22.325,125978.0
2022-12-06,22.37,22.38,22.32,22.32,71699.0
2022-12-07,22.36,22.36,22.31,22.345,74859.0
2022-12-08,22.36,22.37,22.32,22.32,65181.0
2022-12-09,22.37,22.38,22.325,22.37,43603.0
2022-12-12,22.335,22.38,22.335,22.38,35835.0
2022-12-13,22.395,22.395,22.345,22.38,59835.0
2022-12-14,22.355,22.385,22.355,22.355,79379.0
2022-12-15,22.385,22.42,22.36,22.395,65932.0
2022-12-16,22.38,22.415,22.38,22.415,69611.0
2022-12-19,22.415,22.415,22.38,22.415,46142.0
2022-12-20,22.395,22.42,22.38,22.42,328925.0
2022-12-21,22.42,22.42,22.385,22.415,81040.0
2022-12-22,22.44,22.44,22.415,22.44,34172.0
2022-12-23,22.415,22.44,22.415,22.44,79428.0
2022-12-28,22.42,22.44,22.415,22.43,37492.0
2022-12-29,22.43,22.44,22.415,22.44,35582.0
2022-12-30,22.475,22.475,22.42,22.42,12252.0
2023-01-03,22.575,22.575,22.415,22.44,24795.0
2023-01-04,22.545,22.65,22.425,22.44,38758.0
2023-01-05,22.475,22.68,22.415,22.45,29136.0
2023-01-06,22.44,22.475,22.405,22.435,42499.0
2023-01-09,22.415,22.435,22.39,22.4,164636.0
2023-01-10,22.435,22.435,22.4,22.415,74845.0
2023-01-11,22.4,22.46,22.4,22.415,52028.0
2023-01-12,22.44,22.44,22.37,22.415,256590.0
2023-01-13,22.37,22.435,22.37,22.425,19343.0
2023-01-16,22.415,22.44,22.38,22.435,93567.0
2023-01-17,22.45,22.45,22.4,22.435,47465.0
2023-01-18,22.44,22.44,22.405,22.44,35070.0
2023-01-19,22.45,22.46,22.435,22.45,29067.0
2023-01-20,22.47,22.475,22.44,22.475,18351.0
2023-01-23,22.475,22.485,22.435,22.47,36736.0
2023-01-24,22.505,22.505,22.45,22.495,111300.0
2023-01-25,22.53,22.53,22.47,22.475,74981.0
2023-01-27,22.46,22.52,22.46,22.505,84346.0
2023-01-30,22.495,22.51,22.485,22.505,44591.0
2023-01-31,22.485,22.51,22.485,22.51,79475.0
2023-02-01,22.52,22.525,22.49,22.52,117755.0
2023-02-02,22.52,22.555,22.5,22.535,64457.0
2023-02-03,22.59,22.59,22.525,22.545,82326.0
2023-02-06,22.545,22.58,22.545,22.57,51244.0
2023-02-07,22.59,22.59,22.565,22.565,34480.0
2023-02-08,22.57,22.605,22.57,22.59,46115.0
2023-02-09,22.65,22.65,22.58,22.625,123844.0
2023-02-10,22.625,22.625,22.59,22.59,92882.0
2023-02-13,22.625,22.625,22.57,22.6,159567.0
2023-02-14,22.635,22.635,22.59,22.6,103138.0
2023-02-15,22.625,22.625,22.6,22.605,149588.0
2023-02-16,22.615,22.615,22.605,22.615,110601.0
2023-02-17,22.615,22.625,22.6,22.615,107922.0
2023-02-20,22.675,22.675,22.6,22.6,59889.0
2023-02-21,22.66,22.66,22.6,22.625,55804.0
2023-02-22,22.625,22.625,22.6,22.625,72789.0
2023-02-23,22.66,22.66,22.59,22.615,76376.0
2023-02-24,22.635,22.635,22.59,22.625,73953.0
2023-02-27,22.64,22.64,22.605,22.635,52242.0
2023-02-28,22.635,22.635,22.605,22.615,74610.0
2023-03-01,22.655,22.655,22.615,22.63,71113.0
2023-03-02,22.64,22.655,22.62,22.64,98645.0
2023-03-03,22.665,22.675,22.615,22.65,134543.0
2023-03-06,22.685,22.685,22.65,22.655,143620.0
2023-03-07,22.655,22.705,22.62,22.685,149572.0
2023-03-08,22.695,22.7,22.665,22.665,95411.0
2023-03-09,22.7,22.7,22.675,22.685,63604.0
2023-03-10,22.7,22.7,22.675,22.695,100775.0
2023-03-13,22.7,22.7,22.65,22.65,136143.0
2023-03-14,22.65,22.65,22.55,22.57,218063.0
2023-03-15,22.65,22.65,22.585,22.595,90429.0
2023-03-16,22.65,22.65,22.585,22.64,118019.0
2023-03-17,22.585,22.65,22.585,22.65,54123.0
2023-03-20,22.65,22.65,22.58,22.65,31758.0
2023-03-21,22.655,22.655,22.58,22.615,59201.0
2023-03-22,22.655,22.655,22.585,22.615,241673.0
2023-03-23,22.655,22.675,22.605,22.675,56183.0
2023-03-24,22.685,22.685,22.65,22.65,84881.0
2023-03-27,22.685,22.7,22.64,22.655,101044.0
2023-03-28,22.64,22.685,22.63,22.63,118393.0
2023-03-29,22.665,22.675,22.63,22.665,81183.0
2023-03-30,22.65,22.7,22.65,22.7,52067.0
2023-03-31,22.7,22.71,22.665,22.7,86057.0
2023-04-03,22.71,22.73,22.64,22.71,58168.0
2023-04-04,22.73,22.73,22.685,22.7,159864.0
2023-04-05,22.735,22.745,22.7,22.72,92664.0
2023-04-06,22.745,22.745,22.71,22.735,76104.0
2023-04-11,22.7,22.745,22.7,22.745,56061.0
2023-04-12,22.765,22.765,22.71,22.71,43863.0
2023-04-13,22.755,22.765,22.72,22.755,221193.0
2023-04-14,22.78,22.78,22.735,22.745,32628.0
2023-04-17,22.775,22.775,22.735,22.775,76001.0
2023-04-18,22.78,22.78,22.745,22.78,74513.0
2023-04-19,22.79,22.79,22.765,22.79,123621.0
2023-04-20,22.79,22.8,22.765,22.8,66943.0
2023-04-21,22.815,22.815,22.78,22.79,42752.0
2023-04-24,22.815,22.815,22.78,22.78,102886.0
2023-04-26,22.815,22.825,22.78,22.815,63711.0
2023-04-27,22.835,22.835,22.8,22.81,64329.0
2023-04-28,22.815,22.825,22.8,22.8,70146.0
2023-05-01,22.82,22.83,22.785,22.82,88175.0
2023-05-02,22.83,22.83,22.785,22.795,72971.0
2023-05-03,22.82,22.82,22.775,22.785,46243.0
2023-05-04,22.81,22.82,22.775,22.785,68888.0
2023-05-05,22.83,22.83,22.775,22.775,59303.0
2023-05-08,22.82,22.82,22.775,22.795,59620.0
2023-05-09,22.8,22.8,22.775,22.8,76458.0
2023-05-10,22.8,22.8,22.775,22.785,76728.0
2023-05-11,22.8,22.81,22.775,22.8,62692.0
2023-05-12,22.795,22.83,22.785,22.83,345012.0
2023-05-15,22.835,22.835,22.8,22.835,141711.0
2023-05-16,22.835,22.835,22.8,22.835,115686.0
2023-05-17,22.83,22.835,22.81,22.835,52585.0
2023-05-18,22.845,22.845,22.835,22.845,76504.0
2023-05-19,22.865,22.865,22.835,22.865,105325.0
2023-05-22,22.875,22.875,22.855,22.875,56775.0
2023-05-23,22.875,22.89,22.855,22.88,201303.0
2023-05-24,22.89,22.9,22.875,22.9,114601.0
2023-05-25,22.9,22.9,22.88,22.9,68606.0
2023-05-26,22.89,22.9,22.875,22.89,55472.0
2023-05-29,22.9,22.9,22.875,22.9,72473.0
2023-05-30,22.88,22.915,22.88,22.915,101575.0
2023-05-31,22.915,22.915,22.89,22.89,51699.0
2023-06-01,22.915,22.915,22.885,22.915,100685.0
2023-06-02,22.92,22.92,22.905,22.915,172855.0
2023-06-05,22.915,22.92,22.895,22.92,99793.0
2023-06-06,22.93,22.93,22.905,22.925,53410.0
2023-06-07,22.915,22.93,22.895,22.92,197126.0
2023-06-08,22.92,22.93,22.895,22.92,98994.0
2023-06-09,22.92,22.92,22.895,22.895,1111873.0
2023-06-13,22.885,23.045,22.885,22.905,65584.0
2023-06-14,22.94,22.94,22.905,22.93,64007.0
2023-06-15,22.94,22.95,22.915,22.94,136883.0
2023-06-16,22.96,22.96,22.92,22.96,148902.0
2023-06-19,22.96,22.965,22.93,22.93,115830.0
2023-06-20,22.96,22.965,22.93,22.965,123389.0
2023-06-21,22.93,22.975,22.93,22.975,112155.0
2023-06-22,22.975,22.985,22.94,22.975,437814.0
2023-06-23,22.985,22.985,22.96,22.985,715419.0
2023-06-26,22.995,22.995,22.965,22.995,87884.0
2023-06-27,22.995,22.995,22.975,22.995,130775.0
2023-06-28,22.995,23.0,22.985,23.0,198111.0
2023-06-29,23.0,23.01,22.975,23.0,84086.0
2023-06-30,23.01,23.01,22.975,23.01,226386.0
2023-07-03,23.025,23.025,22.985,23.02,179202.0
2023-07-04,23.02,23.035,23.01,23.02,209439.0
2023-07-05,23.01,23.045,23.01,23.02,154109.0
2023-07-06,23.035,23.035,23.02,23.02,63021.0
2023-07-07,23.02,23.045,23.01,23.035,121704.0
2023-07-10,23.045,23.045,23.02,23.02,85249.0
2023-07-11,23.02,23.055,23.02,23.025,170190.0
2023-07-12,23.055,23.055,23.02,23.025,151414.0
2023-07-13,23.045,23.055,23.02,23.035,55745.0
2023-07-14,23.055,23.055,23.02,23.055,108086.0
2023-07-17,23.065,23.065,23.025,23.045,73168.0
2023-07-18,23.055,23.055,23.025,23.035,148547.0
2023-07-19,23.025,23.055,23.025,23.035,168065.0
2023-07-20,23.035,23.055,23.035,23.045,91228.0
2023-07-21,23.065,23.065,23.045,23.065,99824.0
2023-07-24,23.065,23.07,23.045,23.065,107221.0
2023-07-25,23.065,23.09,23.055,23.055,94249.0
2023-07-26,23.08,23.09,23.055,23.09,99664.0
2023-07-27,23.11,23.11,23.08,23.08,124036.0
2023-07-28,23.115,23.115,23.08,23.11,120925.0
2023-07-31,23.125,23.125,23.09,23.125,136255.0
2023-08-01,23.11,23.145,23.1,23.125,143675.0
2023-08-02,23.155,23.155,23.12,23.145,139663.0
2023-08-03,23.155,23.155,23.135,23.155,98317.0
2023-08-04,23.145,23.155,23.135,23.145,125911.0
2023-08-07,23.155,23.155,23.135,23.155,237265.0
2023-08-08,23.165,23.165,23.135,23.165,131416.0
2023-08-09,23.17,23.17,23.145,23.165,92425.0
2023-08-10,23.17,23.17,23.145,23.165,103743.0
2023-08-11,23.17,23.17,23.155,23.17,115629.0
2023-08-14,23.18,23.18,23.155,23.155,125841.0
2023-08-15,23.19,23.2,23.155,23.19,113572.0
2023-08-16,23.2,23.2,23.17,23.19,86974.0
2023-08-17,23.2,23.2,23.17,23.2,81443.0
2023-08-18,23.205,23.205,23.18,23.19,212111.0
2023-08-21,23.215,23.215,23.19,23.205,64284.0
2023-08-22,23.19,23.215,23.19,23.215,54109.0
2023-08-23,23.225,23.225,23.19,23.2,259857.0
2023-08-24,23.225,23.225,23.19,23.215,72893.0
2023-08-25,23.215,23.235,23.2,23.225,150084.0
2023-08-28,23.2,23.235,23.2,23.235,282652.0
2023-08-29,23.245,23.25,23.225,23.235,99004.0
2023-08-30,23.235,23.26,23.235,23.25,72347.0
2023-08-31,23.25,23.25,23.225,23.225,73481.0
2023-09-01,23.255,23.255,23.225,23.225,63000.0
2023-09-04,23.265,23.265,23.225,23.225,198488.0
2023-09-05,23.255,23.27,23.225,23.27,351164.0
2023-09-06,23.28,23.28,23.255,23.27,261167.0
2023-09-07,23.28,23.28,23.255,23.28,43545.0
2023-09-08,23.28,23.28,23.265,23.28,63524.0
2023-09-11,23.29,23.29,23.265,23.265,132923.0
2023-09-12,23.29,23.29,23.265,23.28,87168.0
2023-09-13,23.29,23.29,23.255,23.28,81791.0
2023-09-14,23.29,23.29,23.265,23.27,127329.0
2023-09-15,23.29,23.29,23.265,23.28,51401.0
2023-09-18,23.29,23.29,23.265,23.29,119757.0
2023-09-19,23.29,23.29,23.265,23.29,127730.0
2023-09-20,23.29,23.29,23.265,23.29,200225.0
2023-09-21,23.29,23.3,23.28,23.3,94630.0
2023-09-22,23.31,23.31,23.27,23.29,248299.0
2023-09-25,23.31,23.31,23.28,23.28,58904.0
2023-09-26,23.29,23.315,23.29,23.315,80843.0
2023-09-27,23.315,23.315,23.3,23.315,74814.0
2023-09-28,23.325,23.325,23.31,23.315,35067.0
2023-09-29,23.315,23.315,23.31,23.315,112859.0
2023-10-02,23.32,23.32,23.285,23.305,58671.0
2023-10-03,23.33,23.33,23.305,23.32,112055.0
2023-10-04,23.33,23.33,23.315,23.33,92768.0
2023-10-05,23.32,23.33,23.315,23.33,79909.0
2023-10-06,23.33,23.34,23.32,23.33,134978.0
2023-10-09,23.34,23.34,23.32,23.33,107442.0
2023-10-10,23.34,23.34,23.32,23.34,169341.0
2023-10-11,23.35,23.35,23.325,23.34,86192.0
2023-10-12,23.35,23.35,23.33,23.35,57030.0
2023-10-13,23.36,23.36,23.33,23.36,167849.0
2023-10-16,23.33,23.37,23.33,23.37,252163.0
2023-10-17,23.37,23.37,23.36,23.37,155273.0
2023-10-18,23.375,23.375,23.35,23.36,114369.0
2023-10-19,23.36,23.375,23.34,23.375,58148.0
2023-10-20,23.375,23.375,23.34,23.375,88988.0
2023-10-23,23.385,23.385,23.35,23.35,122426.0
2023-10-24,23.375,23.375,23.34,23.375,168118.0
2023-10-25,23.375,23.375,23.36,23.37,121516.0
2023-10-26,23.375,23.385,23.37,23.385,202109.0
2023-10-27,23.385,23.385,23.36,23.385,90749.0
2023-10-30,23.375,23.385,23.37,23.385,98033.0
2023-10-31,23.35,23.385,23.35,23.385,126009.0
2023-11-01,23.39,23.39,23.375,23.39,145350.0
2023-11-02,23.38,23.4,23.375,23.39,114030.0
2023-11-03,23.4,23.4,23.375,23.39,228660.0
2023-11-06,23.38,23.4,23.355,23.39,291306.0
2023-11-07,23.41,23.42,23.38,23.42,193053.0
2023-11-08,23.42,23.42,23.41,23.41,89567.0
2023-11-09,23.42,23.42,23.39,23.39,52119.0
2023-11-10,23.42,23.42,23.38,23.39,132527.0
2023-11-13,23.41,23.42,23.39,23.41,235888.0
2023-11-14,23.425,23.425,23.41,23.41,68083.0
2023-11-15,23.425,23.425,23.41,23.41,189193.0
2023-11-16,23.425,23.425,23.41,23.41,99501.0
2023-11-17,23.425,23.435,23.41,23.425,349329.0
2023-11-20,23.445,23.445,23.425,23.425,99605.0
2023-11-21,23.425,23.445,23.42,23.425,97461.0
2023-11-22,23.435,23.455,23.425,23.455,69185.0
2023-11-23,23.455,23.455,23.435,23.435,114633.0
2023-11-24,23.465,23.465,23.435,23.445,36698.0
2023-11-27,23.455,23.465,23.435,23.435,69957.0
2023-11-28,23.455,23.47,23.455,23.47,66092.0
2023-11-29,23.445,23.48,23.445,23.455,172394.0
2023-11-30,23.445,23.48,23.445,23.47,79077.0
2023-12-01,23.51,23.51,23.46,23.48,96142.0
2023-12-04,23.455,23.5,23.455,23.48,81315.0
2023-12-05,23.525,23.525,22.6,23.49,240443.0
2023-12-06,23.515,23.515,23.47,23.49,103756.0
2023-12-07,23.5,23.515,23.48,23.515,63423.0
2023-12-08,23.515,23.515,23.49,23.5,95289.0
2023-12-11,23.515,23.525,23.5,23.51,90821.0
2023-12-12,23.515,23.535,23.515,23.515,98937.0
2023-12-13,23.535,23.545,23.515,23.545,123486.0
2023-12-14,23.555,23.555,23.515,23.525,176092.0
2023-12-15,23.555,23.555,23.525,23.535,403037.0
2023-12-18,23.555,23.555,23.525,23.535,126833.0
2023-12-19,23.535,23.56,23.525,23.535,144211.0
2023-12-20,23.535,23.56,23.525,23.555,439015.0
2023-12-21,23.56,23.57,23.535,23.555,254118.0
2023-12-22,23.59,23.59,23.555,23.58,293265.0
2023-12-27,23.58,23.58,23.545,23.545,32732.0
2023-12-28,23.555,23.6,23.555,23.59,55402.0
2023-12-29,23.59,23.605,23.59,23.605,23482.0
2024-01-02,23.67,23.68,23.59,23.6,55939.0
2024-01-03,23.625,23.625,23.59,23.59,71034.0
2024-01-04,23.635,23.635,23.61,23.625,32955.0
2024-01-05,23.6,23.625,23.6,23.61,41372.0
2024-01-08,23.635,23.635,23.61,23.61,71102.0
2024-01-09,23.61,23.625,23.61,23.61,86909.0
2024-01-10,23.635,23.635,23.61,23.635,193836.0
2024-01-11,23.635,23.645,23.61,23.61,45056.0
2024-01-12,23.645,23.645,23.6,23.61,74150.0
2024-01-15,23.655,23.655,23.6,23.61,304135.0
2024-01-16,23.645,23.655,23.6,23.61,105885.0
2024-01-17,23.625,23.645,23.61,23.635,76063.0
2024-01-18,23.635,23.645,23.61,23.61,93936.0
2024-01-19,23.61,23.655,23.61,23.655,163984.0
2024-01-22,23.655,23.67,23.635,23.635,57577.0
2024-01-23,23.68,23.68,23.645,23.645,189292.0
2024-01-24,23.67,23.7,23.655,23.665,100444.0
2024-01-25,23.7,23.7,23.665,23.7,97719.0
2024-01-29,23.71,23.71,23.67,23.71,104208.0
2024-01-30,23.715,23.725,23.68,23.68,227311.0
2024-01-31,23.7,23.725,23.7,23.725,96786.0
2024-02-01,23.83,23.83,23.705,23.73,143696.0
2024-02-02,23.75,23.75,23.705,23.715,104191.0
2024-02-05,23.75,23.75,23.715,23.74,72600.0
2024-02-06,23.75,23.75,23.715,23.75,183118.0
2024-02-07,23.75,23.76,23.72,23.73,246164.0
2024-02-08,23.75,23.75,23.72,23.72,204621.0
2024-02-09,23.77,23.77,23.73,23.73,137561.0
2024-02-12,23.73,23.77,23.73,23.76,181005.0
2024-02-13,23.775,23.775,23.76,23.77,62737.0
2024-02-14,23.785,23.785,23.74,23.74,92173.0
2024-02-15,23.775,23.785,23.75,23.785,343096.0
2024-02-16,23.795,23.795,23.76,23.785,111110.0
2024-02-19,23.805,23.805,23.77,23.775,309334.0
2024-02-20,23.785,23.805,23.775,23.785,114728.0
2024-02-21,23.785,23.83,23.785,23.83,65304.0
2024-02-22,23.805,23.83,23.805,23.805,86583.0
2024-02-23,23.84,23.84,23.815,23.84,108566.0
2024-02-26,23.84,23.84,23.815,23.815,64743.0
2024-02-27,23.84,23.84,23.825,23.83,108926.0
2024-02-28,23.83,23.86,23.825,23.83,168053.0
2024-02-29,23.85,23.87,23.83,23.83,109115.0
2024-03-01,23.84,23.89,23.84,23.89,176988.0
2024-03-04,23.85,23.88,23.85,23.86,153570.0
2024-03-05,23.86,23.89,23.86,23.89,126302.0
2024-03-06,23.89,23.89,23.87,23.88,93407.0
2024-03-07,23.87,23.905,23.87,23.88,371460.0
2024-03-08,23.915,23.96,23.89,23.89,205340.0
2024-03-11,23.89,23.915,23.89,23.89,50925.0
2024-03-12,23.925,23.925,23.89,23.89,562921.0
2024-03-13,23.895,23.915,23.89,23.89,145050.0
2024-03-14,23.905,23.935,23.895,23.925,265610.0
2024-03-15,23.915,23.935,23.905,23.905,176669.0
2024-03-18,23.915,23.935,23.905,23.925,92311.0
2024-03-19,23.925,23.95,23.925,23.935,97610.0
2024-03-20,23.95,23.95,23.925,23.945,59233.0
2024-03-21,23.945,23.96,23.935,23.96,109516.0
2024-03-22,23.96,23.97,23.945,23.945,104976.0
2024-03-25,23.96,23.98,23.945,23.95,111048.0
2024-03-26,23.98,23.99,23.95,23.95,85322.0
2024-03-27,23.97,23.99,23.96,23.98,111435.0
2024-03-28,23.99,24.0,23.96,23.96,201469.0
2024-04-02,23.97,23.99,23.96,23.97,101487.0
2024-04-03,23.98,24.0,23.97,23.99,101358.0
2024-04-04,24.005,24.015,24.0,24.015,117644.0
2024-04-05,24.015,24.025,24.005,24.025,124901.0
2024-04-08,24.015,24.025,24.0,24.0,143539.0
2024-04-09,24.035,24.035,24.015,24.035,98335.0
2024-04-10,24.035,24.055,24.025,24.025,185183.0
2024-04-11,24.055,24.055,24.015,24.015,251540.0
2024-04-12,24.035,24.045,24.025,24.045,121022.0
2024-04-15,24.045,24.055,24.025,24.025,102250.0
2024-04-16,24.045,24.045,24.025,24.025,75401.0
2024-04-17,24.045,24.055,24.025,24.045,269250.0
2024-04-18,24.035,24.06,24.035,24.06,118961.0
2024-04-19,24.06,24.06,24.045,24.045,45547.0
2024-04-22,24.045,24.06,24.005,24.005,501243.0
2024-04-23,24.055,24.055,24.025,24.035,76181.0
2024-04-24,24.06,24.06,24.045,24.06,84365.0
2024-04-26,24.06,24.07,24.055,24.055,173014.0
2024-04-29,24.07,24.09,24.06,24.07,248139.0
2024-04-30,24.09,24.11,24.08,24.08,178676.0
2024-05-01,24.105,24.125,24.095,24.115,122293.0
2024-05-02,24.115,24.135,24.115,24.135,87161.0
2024-05-03,24.145,24.145,24.125,24.145,150133.0
2024-05-06,24.155,24.155,24.135,24.155,101103.0
2024-05-07,24.155,24.155,24.125,24.125,365977.0
2024-05-08,24.125,24.145,24.125,24.135,84685.0
2024-05-09,24.135,24.16,24.135,24.16,90335.0
2024-05-10,24.16,24.17,24.155,24.17,73808.0
2024-05-13,24.17,24.17,24.155,24.17,102767.0
2024-05-14,24.17,24.18,24.155,24.16,145885.0
2024-05-15,24.17,24.19,24.17,24.17,97803.0
2024-05-16,24.18,24.2,24.18,24.18,124841.0
2024-05-17,24.2,24.2,24.18,24.19,220478.0
2024-05-20,24.18,24.2,24.18,24.19,110437.0
2024-05-21,24.21,24.21,24.19,24.21,153301.0
2024-05-22,24.21,24.21,24.19,24.21,91949.0
2024-05-23,24.21,24.22,24.2,24.2,249345.0
2024-05-24,24.21,24.225,24.21,24.21,107278.0
2024-05-27,24.225,24.235,24.22,24.22,145712.0
2024-05-28,24.235,24.235,24.22,24.235,154139.0
2024-05-29,24.235,24.235,24.22,24.235,189131.0
2024-05-30,24.235,24.235,24.225,24.225,114020.0
2024-05-31,24.235,24.245,24.235,24.245,110193.0
2024-06-03,24.245,24.255,24.23,24.255,288935.0
2024-06-04,24.255,24.265,24.235,24.235,134141.0
2024-06-05,24.265,24.265,24.245,24.265,144467.0
2024-06-06,24.265,24.265,24.245,24.245,108849.0
2024-06-07,24.255,24.275,24.255,24.255,187301.0
2024-06-11,24.285,24.3,24.245,24.3,220062.0
2024-06-12,24.295,24.295,24.255,24.255,151629.0
2024-06-13,24.295,24.3,24.265,24.265,166389.0
2024-06-14,24.3,24.3,24.275,24.275,166987.0
2024-06-17,24.3,24.3,24.275,24.275,138623.0
2024-06-18,24.295,24.295,24.275,24.275,131237.0
2024-06-19,24.3,24.3,24.285,24.285,174503.0
2024-06-20,24.3,24.3,24.275,24.275,252074.0
2024-06-21,24.3,24.31,24.285,24.295,193975.0
2024-06-24,24.295,24.32,24.295,24.31,163611.0
2024-06-25,24.32,24.33,24.31,24.33,129783.0
2024-06-26,24.33,24.34,24.31,24.31,149866.0
2024-06-27,24.32,24.34,24.32,24.33,122445.0
2024-06-28,24.33,24.35,24.32,24.33,227646.0
2024-07-01,24.35,24.36,24.34,24.36,210558.0
2024-07-02,24.37,24.37,24.35,24.35,155383.0
2024-07-03,24.38,24.38,24.36,24.37,176491.0
2024-07-04,24.385,24.385,24.37,24.38,63442.0
2024-07-05,24.395,24.395,24.38,24.38,157095.0
2024-07-08,24.385,24.395,24.385,24.395,88267.0
2024-07-09,24.395,24.405,24.385,24.405,134225.0
2024-07-10,24.415,24.415,24.385,24.385,101956.0
2024-07-11,24.405,24.415,24.395,24.415,107532.0
2024-07-12,24.415,24.425,24.405,24.425,169358.0
2024-07-15,24.425,24.435,24.415,24.425,105832.0
2024-07-16,24.435,24.445,24.425,24.445,150102.0
2024-07-17,24.445,24.445,24.425,24.435,182569.0
2024-07-18,24.445,24.455,24.435,24.435,151094.0
2024-07-19,24.445,24.46,24.445,24.445,166375.0
2024-07-22,24.46,24.46,24.455,24.46,153553.0
2024-07-23,24.455,24.46,24.445,24.46,253403.0
2024-07-24,24.47,24.47,24.455,24.455,628926.0
2024-07-25,24.47,24.48,24.455,24.48,183862.0
2024-07-26,24.48,24.48,24.46,24.48,134552.0
2024-07-29,24.47,24.48,24.46,24.48,81182.0
2024-07-30,24.48,24.48,24.47,24.48,142093.0
2024-07-31,24.48,24.49,24.47,24.49,104440.0
2024-08-01,24.485,24.495,24.475,24.485,239811.0
2024-08-02,24.485,24.505,24.485,24.495,252948.0
2024-08-05,24.515,24.515,24.495,24.495,93579.0
2024-08-06,24.495,24.515,24.485,24.485,132391.0
2024-08-07,24.485,24.485,24.45,24.475,200211.0
2024-08-08,24.475,24.475,24.455,24.465,186857.0
2024-08-09,24.465,24.485,24.465,24.465,322504.0
2024-08-12,24.495,24.495,24.475,24.475,147245.0
2024-08-13,24.495,24.495,24.475,24.495,147963.0
2024-08-14,24.505,24.505,24.475,24.475,141977.0
2024-08-15,24.495,24.495,24.465,24.465,183730.0
2024-08-16,24.505,24.505,24.485,24.505,199808.0
2024-08-19,24.515,24.515,24.495,24.515,81120.0
2024-08-20,24.525,24.525,24.505,24.505,208747.0
2024-08-21,24.535,24.535,24.505,24.535,132771.0
2024-08-22,24.535,24.535,24.515,24.525,109710.0
2024-08-23,24.535,24.54,24.525,24.54,174540.0
2024-08-26,24.54,24.55,24.535,24.535,121788.0
2024-08-27,24.55,24.55,24.54,24.55,106794.0
2024-08-28,24.56,24.56,24.54,24.54,138009.0
2024-08-29,24.57,24.57,24.55,24.55,248383.0
2024-08-30,24.57,24.58,24.55,24.55,352045.0
2024-09-02,24.595,24.595,24.565,24.585,174776.0
2024-09-03,24.585,24.595,24.575,24.575,196296.0
2024-09-04,24.595,24.595,24.575,24.575,243064.0
2024-09-05,24.595,24.605,24.585,24.585,158299.0
2024-09-06,24.615,24.615,24.595,24.605,160758.0
2024-09-09,24.615,24.615,24.585,24.605,271868.0
2024-09-10,24.605,24.605,24.565,24.575,741190.0
2024-09-11,24.605,24.605,24.575,24.595,321202.0
2024-09-12,24.605,24.605,24.565,24.575,178750.0
2024-09-13,24.575,24.595,24.575,24.575,113356.0
2024-09-16,24.595,24.595,24.575,24.58,85112.0
2024-09-17,24.595,24.605,24.575,24.585,268826.0
2024-09-18,24.595,24.605,24.585,24.605,98830.0
2024-09-19,24.605,24.62,24.575,24.605,121405.0
2024-09-20,24.63,24.63,24.605,24.605,92304.0
2024-09-23,24.595,24.63,24.595,24.615,48786.0
2024-09-24,24.63,24.64,24.615,24.615,151054.0
2024-09-25,24.64,24.64,24.615,24.62,172382.0
2024-09-26,24.65,24.65,24.615,24.615,131916.0
2024-09-27,24.65,24.65,24.62,24.63,91441.0
2024-09-30,24.65,24.66,24.64,24.64,140450.0
2024-10-01,24.67,24.67,24.65,24.67,132385.0
2024-10-02,24.66,24.675,24.66,24.67,132369.0
2024-10-03,24.67,24.675,24.66,24.675,114035.0
2024-10-04,24.67,24.685,24.67,24.67,143240.0
2024-10-07,24.685,24.695,24.67,24.675,57688.0
2024-10-08,24.67,24.705,24.67,24.685,126256.0
2024-10-09,24.695,24.705,24.685,24.685,112596.0
2024-10-10,24.715,24.715,24.685,24.685,116673.0
2024-10-11,24.715,24.735,24.715,24.715,100247.0
2024-10-14,24.715,24.735,24.715,24.735,71903.0
2024-10-15,24.755,24.765,24.745,24.765,190796.0
2024-10-16,24.775,24.775,24.755,24.765,96609.0
2024-10-17,24.775,24.78,24.765,24.78,100783.0
2024-10-18,24.78,24.78,24.765,24.78,105497.0
2024-10-21,24.8,24.8,24.78,24.79,78554.0
2024-10-22,24.79,24.81,24.79,24.79,106611.0
2024-10-23,24.81,24.81,24.79,24.79,81357.0
2024-10-24,24.79,24.81,24.79,24.81,134407.0
2024-10-25,24.82,24.82,24.8,24.81,359522.0
2024-10-28,24.8,24.82,24.8,24.8,101929.0
2024-10-29,24.8,24.82,24.8,24.82,94950.0
2024-10-30,24.83,24.83,24.8,24.81,132525.0
2024-10-31,24.81,24.83,24.81,24.81,234848.0
2024-11-01,24.84,24.84,24.81,24.81,189292.0
2024-11-04,24.84,24.84,24.82,24.84,84495.0
2024-11-05,24.84,24.84,24.82,24.82,145617.0
2024-11-06,24.84,24.84,24.82,24.82,228153.0
2024-11-07,24.84,24.845,24.83,24.845,157252.0
2024-11-08,24.855,24.855,24.84,24.855,100835.0
2024-11-11,24.875,24.875,24.855,24.875,118044.0
2024-11-12,24.855,24.875,24.855,24.855,169585.0
2024-11-13,24.875,24.885,24.865,24.865,149602.0
2024-11-14,24.865,24.885,24.865,24.865,165357.0
2024-11-15,24.875,24.895,24.865,24.865,147707.0
2024-11-18,24.865,24.895,24.865,24.885,143950.0
2024-11-19,24.905,24.905,24.875,24.885,152245.0
2024-11-20,24.885,24.905,24.885,24.905,108852.0
2024-11-21,24.905,24.905,24.885,24.905,68631.0
2024-11-22,24.925,24.925,24.885,24.915,113064.0
2024-11-25,24.915,24.915,24.875,24.875,145692.0
2024-11-26,24.885,24.915,24.875,24.895,129531.0
2024-11-27,24.905,24.915,24.895,24.905,239557.0
2024-11-28,24.925,24.925,24.895,24.895,185087.0
2024-11-29,24.885,24.925,24.885,24.895,108831.0
2024-12-02,24.915,24.915,24.885,24.885,254989.0
2024-12-03,24.915,24.915,24.885,24.915,139983.0
2024-12-04,24.895,24.925,24.895,24.895,134016.0
2024-12-05,24.905,24.925,24.895,24.925,96567.0
2024-12-06,24.935,24.935,24.905,24.915,105333.0
2024-12-09,24.935,24.945,24.915,24.945,140241.0
2024-12-10,24.935,24.945,24.915,24.915,162887.0
2024-12-11,24.935,24.945,24.915,24.945,141956.0
2024-12-12,24.935,24.945,24.925,24.925,196346.0
2024-12-13,24.935,24.965,24.935,24.945,403680.0
2024-12-16,24.965,24.965,24.945,24.965,429477.0
2024-12-17,24.965,24.975,24.955,24.975,781768.0
2024-12-18,24.975,24.98,24.955,24.965,883486.0
2024-12-19,24.98,24.98,24.945,24.955,145409.0
2024-12-20,24.975,24.98,24.965,24.965,261831.0
2024-12-23,24.98,25.0,24.98,24.98,201326.0
2024-12-24,24.99,25.01,24.98,24.98,143336.0
2024-12-27,25.01,25.01,24.99,25.01,43309.0
2024-12-30,25.01,25.02,25.0,25.02,42346.0
2024-12-31,25.03,25.03,25.0,25.01,26810.0
2025-01-02,25.04,25.04,25.005,25.015,110226.0
2025-01-03,25.03,25.03,25.015,25.03,97490.0
2025-01-06,25.04,25.04,25.02,25.02,176757.0
2025-01-07,25.02,25.04,25.015,25.015,115875.0
2025-01-08,25.05,25.05,25.015,25.02,336914.0
2025-01-09,25.03,25.04,25.015,25.03,327727.0
2025-01-10,25.05,25.06,25.04,25.04,90149.0
2025-01-13,25.06,25.07,25.04,25.07,245671.0
2025-01-14,25.05,25.07,25.04,25.05,190426.0
2025-01-15,25.04,25.07,25.04,25.06,111719.0
2025-01-16,25.08,25.08,25.06,25.08,80565.0
2025-01-17,25.08,25.09,25.07,25.09,457746.0
2025-01-20,25.08,25.09,25.07,25.09,85512.0
2025-01-21,25.1,25.1,25.08,25.09,109603.0
2025-01-22,25.09,25.1,25.07,25.07,107874.0
2025-01-23,25.08,25.11,25.08,25.09,54146.0
2025-01-24,25.11,25.12,25.1,25.11,202189.0
2025-01-28,25.11,25.13,25.1,25.11,64543.0
2025-01-29,25.12,25.14,25.11,25.12,99078.0
2025-01-30,25.14,25.14,25.11,25.11,114960.0
2025-01-31,25.13,25.15,25.11,25.11,168036.0
2025-02-03,25.145,25.155,25.115,25.135,125722.0
2025-02-04,25.145,25.165,25.145,25.155,95465.0
2025-02-05,25.165,25.185,25.145,25.145,307807.0
2025-02-06,25.175,25.185,25.165,25.165,141747.0
2025-02-07,25.185,25.215,25.175,25.205,145774.0
2025-02-10,25.185,25.215,25.185,25.195,58923.0
2025-02-11,25.215,25.215,25.185,25.185,114197.0
2025-02-12,25.195,25.215,25.195,25.215,79196.0
2025-02-13,25.205,25.225,25.205,25.225,123438.0
2025-02-14,25.215,25.235,25.215,25.235,77701.0
2025-02-17,25.215,25.235,25.215,25.225,118608.0
2025-02-18,25.235,25.235,25.215,25.225,101001.0
2025-02-19,25.235,25.235,25.215,25.215,74872.0
2025-02-20,25.215,25.245,25.215,25.225,114677.0
2025-02-21,25.235,25.26,25.235,25.245,61715.0
2025-02-24,25.245,25.27,25.245,25.25,105301.0
2025-02-25,25.27,25.28,25.25,25.25,239267.0
2025-02-26,25.28,25.28,25.25,25.28,105638.0
2025-02-27,25.26,25.28,25.25,25.27,121840.0
2025-02-28,25.28,25.29,25.25,25.27,124488.0
2025-03-03,25.29,25.3,25.28,25.28,116212.0
2025-03-04,25.3,25.3,25.27,25.28,201113.0
2025-03-05,25.3,25.3,25.27,25.28,78021.0
2025-03-06,25.29,25.3,25.27,25.3,115326.0
2025-03-07,25.3,25.31,25.28,25.31,130675.0
2025-03-10,25.3,25.3,25.28,25.3,74666.0
2025-03-11,25.29,25.3,25.28,25.3,155663.0
2025-03-12,25.29,25.29,25.27,25.28,205353.0
2025-03-13,25.29,25.29,25.24,25.26,259244.0
2025-03-14,25.26,25.29,25.25,25.27,430257.0
2025-03-17,25.27,25.28,25.24,25.25,126527.0
2025-03-18,25.25,25.26,25.24,25.26,103751.0
2025-03-19,25.26,25.26,25.24,25.25,146269.0
2025-03-20,25.26,25.26,25.25,25.26,210135.0
2025-03-21,25.28,25.28,25.25,25.26,166326.0
2025-03-24,25.27,25.28,25.27,25.28,163319.0
2025-03-25,25.28,25.29,25.27,25.27,125906.0
2025-03-26,25.29,25.29,25.27,25.27,141140.0
2025-03-27,25.29,25.29,25.27,25.29,177830.0
2025-03-28,25.29,25.31,25.28,25.28,369565.0
2025-03-31,25.31,25.32,25.27,25.27,208810.0
2025-04-01,25.315,25.315,25.28,25.315,150541.0
2025-04-02,25.315,25.315,25.295,25.295,213664.0
2025-04-03,25.295,25.325,25.295,25.325,281643.0
2025-04-04,25.305,25.315,25.285,25.315,88769.0
2025-04-07,25.27,25.27,25.2,25.2,330387.0
2025-04-08,25.19,25.2,25.1,25.1,718839.0
2025-04-09,25.005,25.18,25.005,25.085,264157.0
2025-04-10,25.18,25.18,25.1,25.1,198950.0
2025-04-11,25.14,25.22,25.14,25.18,191989.0
2025-04-14,25.21,25.22,25.19,25.2,118861.0
2025-04-15,25.23,25.23,25.19,25.21,187443.0
2025-04-16,25.23,25.26,25.21,25.23,123676.0
2025-04-17,25.24,25.285,25.24,25.28,140671.0
2025-04-22,25.28,25.305,25.28,25.28,94594.0
2025-04-23,25.295,25.305,25.28,25.28,120446.0
2025-04-24,25.305,25.305,25.285,25.305,191351.0
2025-04-28,25.315,25.315,25.285,25.305,176925.0
2025-04-29,25.305,25.325,25.295,25.315,180368.0
2025-04-30,25.335,25.345,25.315,25.335,196709.0
2025-05-01,25.35,25.36,25.32,25.34,202545.0
2025-05-02,25.34,25.37,25.34,25.36,169619.0
2025-05-05,25.38,25.38,25.36,25.37,162949.0
2025-05-06,25.37,25.39,25.37,25.38,145223.0
2025-05-07,25.4,25.4,25.39,25.4,91679.0
2025-05-08,25.41,25.41,25.39,25.39,119877.0
2025-05-09,25.4,25.42,25.39,25.39,254190.0
2025-05-12,25.42,25.44,25.39,25.42,326170.0
2025-05-13,25.43,25.465,25.43,25.45,193828.0
2025-05-14,25.46,25.495,25.46,25.475,180060.0
2025-05-15,25.495,25.495,25.475,25.475,172808.0
2025-05-16,25.505,25.505,25.485,25.495,167700.0
2025-05-19,25.495,25.515,25.485,25.495,117292.0
2025-05-20,25.495,25.525,25.495,25.505,311935.0
2025-05-21,25.515,25.525,25.495,25.515,198184.0
2025-05-22,25.525,25.525,25.505,25.525,190320.0
2025-05-23,25.535,25.535,25.505,25.525,89434.0
2025-05-26,25.525,25.535,25.515,25.525,207475.0
2025-05-27,25.535,25.545,25.525,25.535,117820.0
2025-05-28,25.545,25.555,25.525,25.535,137439.0
2025-05-29,25.555,25.555,25.535,25.545,162719.0
2025-05-30,25.565,25.565,25.545,25.565,140045.0
2025-06-02,25.565,25.565,25.545,25.565,137879.0
2025-06-03,25.565,25.575,25.555,25.575,271201.0
2025-06-04,25.575,25.585,25.565,25.585,151889.0
2025-06-05,25.585,25.585,25.565,25.585,109066.0
2025-06-06,25.595,25.595,25.585,25.595,150984.0
2025-06-10,25.605,25.605,25.585,25.585,192069.0
2025-06-11,25.595,25.605,25.585,25.585,103328.0
2025-06-12,25.605,25.615,25.585,25.595,204769.0
2025-06-13,25.595,25.615,25.595,25.595,141647.0
2025-06-16,25.605,25.615,25.595,25.595,190801.0
2025-06-17,25.615,25.615,25.595,25.605,97199.0
2025-06-18,25.625,25.625,25.585,25.585,143603.0
2025-06-19,25.615,25.615,25.565,25.565,132438.0
2025-06-20,25.615,25.615,25.585,25.595,128263.0
2025-06-23,25.605,25.615,25.585,25.595,114122.0
2025-06-24,25.605,25.615,25.575,25.575,200442.0
2025-06-25,25.605,25.605,25.575,25.585,141914.0
2025-06-26,25.605,25.615,25.585,25.595,104716.0
2025-06-27,25.615,25.615,25.595,25.615,112028.0
2025-06-30,25.615,25.625,25.605,25.605,148830.0
2025-07-01,25.63,25.66,25.6,25.6,393659.0
2025-07-02,25.64,25.66,25.62,25.63,442745.0
2025-07-03,25.66,25.66,25.64,25.65,120184.0
2025-07-04,25.66,25.67,25.65,25.65,274168.0
2025-07-07,25.65,25.675,25.65,25.675,131069.0
2025-07-08,25.675,25.675,25.66,25.675,90585.0
2025-07-09,25.675,25.675,25.66,25.67,135005.0
2025-07-10,25.685,25.685,25.66,25.67,136934.0
2025-07-11,25.675,25.685,25.67,25.685,97383.0
2025-07-14,25.685,25.705,25.675,25.705,145582.0
2025-07-15,25.705,25.715,25.685,25.705,174935.0
2025-07-16,25.715,25.725,25.695,25.725,580379.0
2025-07-17,25.725,25.725,25.705,25.725,121864.0
2025-07-18,25.715,25.725,25.705,25.705,235381.0
2025-07-21,25.705,25.725,25.695,25.695,133723.0
2025-07-22,25.705,25.745,25.705,25.735,1139360.0
2025-07-23,25.735,25.755,25.725,25.735,118307.0
2025-07-24,25.755,25.765,25.725,25.745,148707.0
2025-07-25,25.755,25.775,25.745,25.755,120940.0
2025-07-28,25.755,25.775,25.735,25.755,127840.0
2025-07-29,25.775,25.775,25.745,25.745,154281.0
2025-07-30,25.745,25.775,25.745,25.745,134267.0
2025-07-31,25.765,25.775,25.745,25.745,145112.0
2025-08-01,25.74,25.79,25.74,25.76,497966.0
2025-08-04,25.76,25.81,25.76,25.79,148802.0
2025-08-05,25.8,25.81,25.79,25.79,121023.0
2025-08-06,25.79,25.8,25.75,25.75,388894.0
2025-08-07,25.77,25.79,25.76,25.79,144353.0
2025-08-08,25.79,25.8,25.77,25.77,171554.0
2025-08-11,25.78,25.81,25.78,25.79,131342.0
2025-08-12,25.81,25.82,25.79,25.79,125070.0
2025-08-13,25.81,25.82,25.8,25.8,224339.0
2025-08-14,25.82,25.84,25.81,25.82,154151.0
2025-08-15,25.83,25.85,25.83,25.84,137356.0
2025-08-18,25.84,25.87,25.84,25.85,161741.0
2025-08-19,25.85,25.87,25.85,25.85,181066.0
2025-08-20,25.86,25.875,25.85,25.875,110877.0
2025-08-21,25.86,25.885,25.86,25.885,211435.0
2025-08-22,25.885,25.895,25.87,25.885,190334.0
2025-08-25,25.895,25.895,25.87,25.885,172507.0
2025-08-26,25.885,25.895,25.87,25.87,102141.0
2025-08-27,25.875,25.905,25.875,25.895,187631.0
2025-08-28,25.895,25.895,25.885,25.895,102637.0
2025-08-29,25.905,25.915,25.885,25.915,262334.0
2025-09-01,25.925,25.925,25.895,25.925,231311.0
2025-09-02,25.925,25.925,25.865,25.865,1037858.0
2025-09-03,25.895,25.905,25.875,25.885,540634.0
2025-09-04,25.885,25.925,25.885,25.925,457180.0
2025-09-05,25.925,25.935,25.895,25.925,162669.0
2025-09-08,25.935,25.935,25.895,25.915,123057.0
2025-09-09,25.935,25.945,25.925,25.925,88019.0
2025-09-10,25.925,25.955,25.915,25.935,139641.0
2025-09-11,25.955,25.965,25.935,25.955,75111.0
2025-09-12,25.945,25.975,25.945,25.965,91885.0
2025-09-15,25.965,25.985,25.965,25.975,116354.0
2025-09-16,25.975,25.995,25.965,25.985,152191.0
2025-09-17,25.975,26.005,25.975,25.995,112186.0
2025-09-18,26.005,26.005,25.985,25.995,102559.0
2025-09-19,25.995,26.015,25.995,25.995,107842.0
2025-09-22,25.995,26.035,25.995,26.035,261849.0
2025-09-23,26.035,26.035,26.005,26.015,98689.0
2025-09-24,26.045,26.045,26.015,26.035,128534.0
2025-09-25,26.045,26.045,26.015,26.045,92867.0
2025-09-26,26.045,26.055,26.035,26.055,103394.0
2025-09-29,26.055,26.055,26.035,26.055,112061.0
2025-09-30,26.065,26.075,26.045,26.065,172177.0
2025-10-01,26.065,26.075,26.055,26.075,113829.0
2025-10-02,26.075,26.075,26.065,26.065,178848.0
2025-10-03,26.075,26.085,26.065,26.08,132909.0
2025-10-06,26.075,26.085,26.065,26.065,85121.0
2025-10-07,26.075,26.085,26.075,26.085,186043.0
2025-10-08,26.075,26.095,26.075,26.085,106290.0
2025-10-09,26.095,26.095,26.075,26.085,119980.0
2025-10-10,26.105,26.105,26.075,26.085,126120.0
2025-10-13,26.085,26.105,26.075,26.075,84125.0
2025-10-14,26.075,26.085,26.055,26.075,110266.0
2025-10-15,26.075,26.085,26.055,26.075,88417.0
2025-10-16,26.085,26.095,26.065,26.085,158575.0
2025-10-17,26.085,26.095,26.055,26.055,200317.0
2025-10-20,26.075,26.095,26.075,26.085,176914.0
2025-10-21,26.105,26.105,26.075,26.105,121584.0
2025-10-22,26.115,26.115,26.095,26.115,102967.0
2025-10-23,26.115,26.125,26.105,26.105,138209.0
2025-10-24,26.135,26.135,26.115,26.135,234687.0
2025-10-27,26.125,26.135,26.115,26.125,136236.0
2025-10-28,26.135,26.135,26.115,26.125,83321.0
2025-10-29,26.135,26.135,26.125,26.135,190797.0
2025-10-30,26.125,26.145,26.105,26.145,308851.0
2025-10-31,26.145,26.155,26.125,26.155,177240.0
2025-11-03,26.13,26.15,26.12,26.14,219306.0
2025-11-04,26.14,26.15,26.13,26.15,90126.0
2025-11-05,26.15,26.15,26.13,26.13,174499.0
2025-11-06,26.13,26.15,26.13,26.15,215694.0
2025-11-07,26.14,26.16,26.14,26.16,127014.0
2025-11-10,26.14,26.16,26.14,26.15,131669.0
2025-11-11,26.17,26.17,26.15,26.15,138151.0
2025-11-12,26.17,26.17,26.15,26.17,92592.0
2025-11-13,26.17,26.17,26.15,26.17,108464.0
2025-11-14,26.17,26.18,26.16,26.16,132987.0
2025-11-17,26.17,26.19,26.17,26.18,138165.0
2025-11-18,26.18,26.19,26.17,26.17,137688.0
2025-11-19,26.17,26.19,26.17,26.19,97611.0
2025-11-20,26.19,26.19,26.17,26.19,207386.0
2025-11-21,26.18,26.2,26.18,26.2,150265.0
2025-11-24,26.19,26.19,26.17,26.17,161378.0
2025-11-25,26.19,26.2,26.16,26.19,696017.0
2025-11-26,26.18,26.18,26.15,26.16,532188.0