Date,Open,High,Low,Close,Volume
2019-11-21,19.96824368383273,19.96824368383273,19.96824368383273,19.96824368383273,2983.0
2019-11-22,19.960300405234378,19.960300405234378,19.960300405234378,19.960300405234378,2750.0
2019-11-25,19.94439860182156,19.94439860182156,19.94439860182156,19.94439860182156,12744.0
2019-11-26,19.936459134777238,19.936459134777238,19.936459134777238,19.936459134777238,1000.0
2019-11-27,19.95235903241304,19.95235903241304,19.95235903241304,19.95235903241304,975.0
2019-11-28,19.95235903241304,19.95235903241304,19.95235903241304,19.95235903241304,0.0
2019-11-29,19.95235903241304,19.95235903241304,19.95235903241304,19.95235903241304,0.0
2019-12-02,19.92449657245433,19.92449657245433,19.92449657245433,19.92449657245433,579.0
2019-12-03,19.94041171630626,19.94041171630626,19.94041171630626,19.94041171630626,8000.0
2019-12-04,19.94836833534372,19.972249610693748,19.94836833534372,19.94836833534372,10175.0
2019-12-05,19.932453191491792,19.932453191491792,19.932453191491792,19.932453191491792,5980.0
2019-12-06,19.932453191491792,19.932453191491792,19.932453191491792,19.932453191491792,0.0
2019-12-09,19.912543539016504,19.912543539016504,19.912543539016504,19.912543539016504,259.0
2019-12-10,19.91652815317285,19.94836833534372,19.91652815317285,19.94836833534372,80710.0
2019-12-11,19.94041572042213,19.94041572042213,19.93643626545305,19.93643626545305,7663.0
2019-12-12,19.95633256957847,19.95633256957847,19.94041171630626,19.94041171630626,1232.0
2019-12-13,19.96429299621457,19.96429299621457,19.94041171630626,19.94041171630626,4068.0
2019-12-16,19.94837786757071,19.96429872541177,19.932458528026235,19.96429872541177,244743.0
2019-12-17,19.95632876046039,19.95632876046039,19.94836833534372,19.94836833534372,5352.0
2019-12-18,19.948374247972804,19.956334675448925,19.948374247972804,19.95235522085901,2532.0
2019-12-19,19.96429872541177,19.96429872541177,19.96429872541177,19.96429872541177,3936.0
2019-12-20,19.956338296491243,19.96429872541177,19.956338296491243,19.96429872541177,6393.0
2019-12-23,19.956338296491243,19.96429872541177,19.956338296491243,19.96429872541177,3883.0
2019-12-24,19.96429872541177,19.96429872541177,19.96429872541177,19.96429872541177,1032.0
2019-12-27,19.97224772134117,19.97224772134117,19.97224772134117,19.97224772134117,369.0
2019-12-30,19.97224772134117,19.97224772134117,19.97224772134117,19.97224772134117,738.0
2019-12-31,19.980208151932647,19.980208151932647,19.980208151932647,19.980208151932647,640.0
2020-01-02,19.9881762056322,19.9881762056322,19.9881762056322,19.9881762056322,40412.0
2020-01-03,19.99614044777772,19.99614044777772,19.99614044777772,19.99614044777772,9820.0
2020-01-06,19.98818001885453,19.99614044777772,19.98818001885453,19.99614044777772,4439.0
2020-01-07,20.0,20.0,20.0,20.0,5870.0
2020-01-08,20.05,20.05,20.035,20.035,1707.0
2020-01-09,20.04,20.04,20.035,20.035,3870.0
2020-01-10,20.05,20.05,20.04,20.04,7418.0
2020-01-13,20.015,20.015,20.015,20.015,16374.0
2020-01-14,20.04,20.04,20.04,20.04,1793.0
2020-01-15,20.065,20.07,20.065,20.07,35027.0
2020-01-16,20.07,20.07,20.065,20.065,24621.0
2020-01-17,20.065,20.065,20.065,20.065,1000.0
2020-01-20,20.055,20.07,20.055,20.065,4666.0
2020-01-21,20.07,20.07,20.07,20.07,274.0
2020-01-22,20.065,20.08,20.065,20.08,4555.0
2020-01-23,20.08,20.08,20.065,20.065,16365.0
2020-01-24,20.08,20.08,20.07,20.07,2957.0
2020-01-28,20.065,20.065,20.04,20.05,5527.0
2020-01-29,20.055,20.055,20.055,20.055,2475.0
2020-01-30,20.065,20.065,20.06,20.06,14121.0
2020-01-31,20.07,20.07,20.065,20.065,35756.0
2020-02-03,20.085,20.09,20.085,20.09,54795.0
2020-02-04,20.085,20.1,20.085,20.1,23343.0
2020-02-05,20.09,20.115,20.09,20.1,104560.0
2020-02-06,20.13,20.13,20.105,20.11,113299.0
2020-02-07,20.11,20.115,20.1,20.1,94425.0
2020-02-10,20.115,20.115,20.09,20.1,5912.0
2020-02-11,20.11,20.11,20.11,20.11,125.0
2020-02-12,20.115,20.115,20.11,20.11,8078.0
2020-02-13,20.125,20.125,20.11,20.115,3814.0
2020-02-14,20.125,20.13,20.11,20.13,11938.0
2020-02-17,20.12,20.125,20.11,20.11,7178.0
2020-02-18,20.13,20.14,20.13,20.14,10000.0
2020-02-19,20.15,20.15,20.14,20.14,13460.0
2020-02-20,20.13,20.155,20.13,20.145,11559.0
2020-02-21,20.14,20.14,20.13,20.135,4120.0
2020-02-24,20.14,20.14,20.14,20.14,31724.0
2020-02-25,20.14,20.14,20.115,20.115,45870.0
2020-02-26,20.125,20.13,20.125,20.13,9320.0
2020-02-27,20.13,20.14,20.115,20.13,2128.0
2020-02-28,20.095,20.095,20.02,20.03,63318.0
2020-03-02,19.985,20.0,19.975,19.99,5642.0
2020-03-03,19.945,19.97,19.945,19.95,54486.0
2020-03-04,19.95,19.97,19.95,19.97,4151.0
2020-03-05,19.955,19.955,19.955,19.955,141.0
2020-03-06,19.96,19.97,19.96,19.965,5426.0
2020-03-09,19.93,19.93,19.865,19.91,17674.0
2020-03-10,19.84,19.84,19.77,19.77,19918.0
2020-03-11,19.785,19.825,19.76,19.825,116818.0
2020-03-12,19.69,19.69,19.4,19.53,2730.0
2020-03-13,18.71,18.71,18.61,18.61,18881.0
2020-03-16,18.52,18.535,18.295,18.295,3784.0
2020-03-17,18.45,18.45,18.23,18.23,1967.0
2020-03-18,18.13,18.57,18.13,18.57,4046.0
2020-03-19,18.07,18.17,18.07,18.13,6535.0
2020-03-20,19.19,19.19,18.025,18.025,11197.0
2020-03-23,17.985,18.41,17.985,17.985,973.0
2020-03-24,17.95,17.96,17.95,17.96,1081.0
2020-03-25,18.03,18.03,18.03,18.03,50.0
2020-03-26,18.13,18.93,18.13,18.855,4388.0
2020-03-27,18.855,18.855,18.855,18.855,0.0
2020-03-30,18.01,18.01,17.93,17.975,817.0
2020-03-31,18.245,18.73,18.245,18.73,252.0
2020-04-01,18.85,18.85,18.445,18.445,191.0
2020-04-02,18.445,18.955,18.445,18.955,224.0
2020-04-03,18.675,18.675,18.445,18.445,425.0
2020-04-06,18.755,18.755,18.755,18.755,449.0
2020-04-07,18.955,18.955,18.395,18.565,723.0
2020-04-08,18.565,18.565,18.565,18.565,520.0
2020-04-09,18.94,18.94,18.94,18.94,420.0
2020-04-14,18.565,18.685,18.565,18.685,697.0
2020-04-15,18.66,18.965,18.66,18.78,473.0
2020-04-16,18.965,18.965,18.845,18.885,2457.0
2020-04-17,18.925,19.085,18.89,19.085,2443.0
2020-04-20,19.085,19.085,19.085,19.085,2494.0
2020-04-21,19.005,19.075,19.005,19.075,22169.0
2020-04-22,19.235,19.235,19.235,19.235,2121.0
2020-04-23,19.125,19.125,19.125,19.125,301.0
2020-04-24,19.26,19.26,19.26,19.26,32.0
2020-04-27,19.095,19.095,19.085,19.085,2358.0
2020-04-28,19.445,19.445,19.315,19.315,3219.0
2020-04-29,19.365,19.48,19.365,19.48,7537.0
2020-04-30,19.565,19.62,19.565,19.62,20735.0
2020-05-01,19.665,19.665,19.58,19.58,2411.0
2020-05-04,19.545,19.545,19.52,19.52,17336.0
2020-05-05,19.52,19.73,19.515,19.515,1594.0
2020-05-06,19.805,19.805,19.58,19.805,5466.0
2020-05-07,19.845,19.845,19.68,19.845,2745.0
2020-05-08,19.785,19.785,19.68,19.68,970.0
2020-05-11,19.6,19.6,19.545,19.545,3055.0
2020-05-12,19.78,19.78,19.755,19.755,7927.0
2020-05-13,19.56,19.66,19.555,19.66,2045.0
2020-05-14,19.56,19.78,19.56,19.78,1896.0
2020-05-15,19.675,19.675,19.66,19.66,2500.0
2020-05-18,19.635,19.635,19.635,19.635,2093.0
2020-05-19,19.56,19.6,19.56,19.6,1641.0
2020-05-20,19.625,19.625,19.625,19.625,1619.0
2020-05-21,19.625,19.635,19.625,19.635,2706.0
2020-05-22,19.64,19.66,19.64,19.66,35339.0
2020-05-25,19.66,19.705,19.66,19.705,35266.0
2020-05-26,19.745,19.745,19.745,19.745,3.0
2020-05-27,20.235,20.235,19.68,19.68,21019.0
2020-05-28,19.69,19.74,19.69,19.74,4035.0
2020-05-29,19.745,19.745,19.7,19.72,3716.0
2020-06-01,19.75,19.76,19.7,19.7,467.0
2020-06-02,19.725,19.775,19.725,19.775,439.0
2020-06-03,19.75,19.805,19.75,19.805,3960.0
2020-06-04,19.775,19.84,19.775,19.84,6162.0
2020-06-05,19.805,19.84,19.805,19.84,3123.0
2020-06-09,19.865,19.865,19.825,19.865,5097.0
2020-06-10,19.83,19.87,19.83,19.87,1707.0
2020-06-11,19.84,19.88,19.84,19.88,12585.0
2020-06-12,19.855,19.855,19.79,19.79,114.0
2020-06-15,19.785,19.84,19.785,19.83,1778.0
2020-06-16,19.865,19.865,19.805,19.805,1035.0
2020-06-17,19.805,19.88,19.805,19.825,3064.0
2020-06-18,19.885,19.885,19.825,19.825,21404.0
2020-06-19,19.845,19.855,19.825,19.825,5075.0
2020-06-22,19.855,19.855,19.84,19.855,4421.0
2020-06-23,19.855,19.855,19.815,19.815,2770.0
2020-06-24,19.805,19.855,19.8,19.855,15065.0
2020-06-25,19.845,19.845,19.805,19.845,6563.0
2020-06-26,19.845,19.855,19.845,19.855,4488.0
2020-06-29,19.855,19.855,19.83,19.83,461.0
2020-06-30,19.865,19.87,19.865,19.87,2082.0
2020-07-01,19.875,19.89,19.875,19.89,47948.0
2020-07-02,19.86,19.86,19.805,19.81,92475.0
2020-07-03,19.93,19.94,19.93,19.94,563.0
2020-07-06,19.81,19.85,19.81,19.845,181.0
2020-07-07,19.865,19.89,19.865,19.89,18697.0
2020-07-08,19.86,19.9,19.86,19.9,7981.0
2020-07-09,19.865,19.875,19.865,19.875,416.0
2020-07-10,19.865,19.89,19.865,19.89,149.0
2020-07-13,19.865,19.865,19.865,19.865,439.0
2020-07-14,19.9,19.9,19.9,19.9,2100.0
2020-07-15,19.9,19.9,19.865,19.89,29053.0
2020-07-16,19.9,19.925,19.865,19.925,12616.0
2020-07-17,19.915,19.93,19.915,19.93,2228.0
2020-07-20,19.98,19.98,19.89,19.97,3334.0
2020-07-21,19.98,19.98,19.98,19.98,855.0
2020-07-22,19.99,19.995,19.99,19.995,2812.0
2020-07-23,19.965,20.035,19.965,20.035,1368.0
2020-07-24,20.035,20.055,20.035,20.055,4376.0
2020-07-27,20.055,20.06,20.055,20.06,1618.0
2020-07-28,20.07,20.075,20.06,20.075,8585.0
2020-07-29,20.075,20.075,20.075,20.075,8382.0
2020-07-30,20.075,20.075,20.01,20.01,25573.0
2020-07-31,20.095,20.095,20.06,20.06,156.0
2020-08-03,20.095,20.095,20.095,20.095,155.0
2020-08-04,20.065,20.115,20.065,20.105,355.0
2020-08-05,20.13,20.14,20.13,20.14,10383.0
2020-08-06,20.16,20.17,20.16,20.17,910.0
2020-08-07,20.185,20.195,20.18,20.195,13142.0
2020-08-10,20.155,20.2,20.155,20.2,2966.0
2020-08-11,20.16,20.22,20.16,20.22,9839.0
2020-08-12,20.225,20.225,20.225,20.225,13136.0
2020-08-13,20.225,20.225,20.185,20.185,2253.0
2020-08-14,20.22,20.225,20.22,20.225,8910.0
2020-08-17,20.22,20.235,20.17,20.235,2768.0
2020-08-18,20.26,20.26,20.245,20.245,11975.0
2020-08-19,20.185,20.245,20.185,20.245,3300.0
2020-08-20,20.25,20.25,20.25,20.25,1055.0
2020-08-21,20.195,20.25,20.195,20.25,762.0
2020-08-24,20.195,20.25,20.195,20.225,1394.0
2020-08-25,20.25,20.25,20.2,20.2,2931.0
2020-08-26,20.26,20.26,20.21,20.21,140.0
2020-08-27,20.2,20.265,20.2,20.265,1027.0
2020-08-28,20.265,20.265,20.22,20.22,917.0
2020-08-31,20.2,20.265,20.2,20.265,985.0
2020-09-01,20.265,20.265,20.255,20.255,181.0
2020-09-02,20.265,20.265,20.265,20.265,19852.0
2020-09-03,20.265,20.265,20.23,20.23,19883.0
2020-09-04,20.24,20.24,20.23,20.23,31700.0
2020-09-07,20.23,20.23,20.215,20.215,1574.0
2020-09-08,20.23,20.23,20.22,20.22,261.0
2020-09-09,20.22,20.22,20.2,20.2,858.0
2020-09-10,20.2,20.22,20.2,20.215,1765.0
2020-09-11,20.22,20.22,20.215,20.215,236.0
2020-09-14,20.23,20.23,20.205,20.215,1764.0
2020-09-15,20.23,20.23,20.215,20.22,5667.0
2020-09-16,20.215,20.23,20.215,20.22,1343.0
2020-09-17,20.23,20.23,20.22,20.22,5116.0
2020-09-18,20.22,20.22,20.22,20.22,7648.0
2020-09-21,20.22,20.22,20.215,20.215,3667.0
2020-09-22,20.215,20.22,20.215,20.22,9929.0
2020-09-23,20.205,20.23,20.205,20.23,1843.0
2020-09-24,20.23,20.23,20.215,20.22,3163.0
2020-09-25,20.215,20.215,20.215,20.215,0.0
2020-09-28,20.22,20.22,20.22,20.22,131.0
2020-09-29,20.205,20.23,20.205,20.215,34977.0
2020-09-30,20.23,20.23,20.205,20.205,2570.0
2020-10-01,20.23,20.23,20.22,20.22,1606.0
2020-10-02,20.225,20.23,20.225,20.225,1086.0
2020-10-05,20.22,20.22,20.215,20.215,1289.0
2020-10-06,20.205,20.245,20.205,20.245,1556.0
2020-10-07,20.255,20.265,20.255,20.265,35835.0
2020-10-08,20.28,20.28,20.28,20.28,683.0
2020-10-09,20.23,20.28,20.23,20.28,462.0
2020-10-12,20.31,20.31,20.305,20.31,4263.0
2020-10-13,20.31,20.31,20.31,20.31,24100.0
2020-10-14,20.31,20.31,20.28,20.28,2922.0
2020-10-15,20.31,20.31,20.285,20.285,378.0
2020-10-16,20.305,20.32,20.305,20.31,18065.0
2020-10-19,20.32,20.32,20.32,20.32,5006.0
2020-10-20,20.32,20.32,20.31,20.31,2149.0
2020-10-21,20.32,20.32,20.295,20.295,72.0
2020-10-22,20.295,20.32,20.295,20.295,7693.0
2020-10-23,20.33,20.335,20.33,20.335,9050.0
2020-10-26,20.345,20.345,20.335,20.345,15052.0
2020-10-27,20.35,20.36,20.345,20.345,15708.0
2020-10-28,20.35,20.35,20.35,20.35,479.0
2020-10-29,20.35,20.35,20.32,20.335,7179.0
2020-10-30,20.345,20.345,20.31,20.335,13783.0
2020-11-02,20.32,20.32,20.32,20.32,180.0
2020-11-03,20.32,20.35,20.32,20.35,3305.0
2020-11-04,20.37,20.37,20.345,20.345,4622.0
2020-11-05,20.37,20.375,20.355,20.355,777.0
2020-11-06,20.36,20.395,20.36,20.395,4851.0
2020-11-09,20.385,20.385,20.35,20.36,1114.0
2020-11-10,20.37,20.37,20.345,20.345,158.0
2020-11-11,20.37,20.37,20.37,20.37,761.0
2020-11-12,20.37,20.375,20.345,20.345,3120.0
2020-11-13,20.345,20.37,20.345,20.35,4013.0
2020-11-16,20.35,20.35,20.35,20.35,0.0
2020-11-17,20.36,20.375,20.345,20.375,29046.0
2020-11-18,20.345,20.35,20.345,20.35,450.0
2020-11-19,20.375,20.375,20.345,20.37,3557.0
2020-11-20,20.35,20.35,20.35,20.35,51.0
2020-11-23,20.35,20.385,20.35,20.375,4833.0
2020-11-24,20.36,20.385,20.36,20.385,723.0
2020-11-25,20.395,20.395,20.385,20.385,2858.0
2020-11-26,20.395,20.395,20.375,20.375,10837.0
2020-11-27,20.375,20.395,20.36,20.37,2343.0
2020-11-30,20.385,20.385,20.37,20.37,741.0
2020-12-01,20.375,20.4,20.375,20.4,1254.0
2020-12-02,20.395,20.41,20.395,20.4,10488.0
2020-12-03,20.41,20.435,20.41,20.41,1504.0
2020-12-04,20.435,20.44,20.425,20.425,44048.0
2020-12-07,20.425,20.425,20.42,20.425,4719.0
2020-12-08,20.425,20.46,20.425,20.45,5183.0
2020-12-09,20.44,20.45,20.44,20.45,476.0
2020-12-10,20.44,20.465,20.44,20.45,566.0
2020-12-11,20.465,20.475,20.455,20.455,4036.0
2020-12-14,20.465,20.465,20.465,20.465,1202.0
2020-12-15,20.475,20.475,20.47,20.47,564.0
2020-12-16,20.48,20.48,20.475,20.475,1358.0
2020-12-17,20.48,20.48,20.475,20.48,9251.0
2020-12-18,20.48,20.48,20.465,20.475,6490.0
2020-12-21,20.48,20.48,20.465,20.48,2893.0
2020-12-22,20.48,20.48,20.475,20.475,763.0
2020-12-23,20.49,20.49,20.465,20.49,41414.0
2020-12-24,20.48,20.49,20.475,20.49,158.0
2020-12-29,20.49,20.49,20.49,20.49,39.0
2020-12-30,20.5,20.5,20.475,20.475,1177.0
2020-12-31,20.475,20.475,20.475,20.475,0.0
2021-01-04,20.53,20.53,20.53,20.53,2592.0
2021-01-05,20.505,20.515,20.505,20.515,2652.0
2021-01-06,20.515,20.525,20.515,20.525,1057.0
2021-01-07,20.555,20.555,20.525,20.525,1377.0
2021-01-08,20.475,20.555,20.475,20.555,610.0
2021-01-11,20.48,20.555,20.48,20.48,1369.0
2021-01-12,20.54,20.54,20.53,20.54,111874.0
2021-01-13,20.48,20.545,20.48,20.49,4050.0
2021-01-14,20.525,20.53,20.48,20.53,6313.0
2021-01-15,20.54,20.54,20.505,20.53,2773.0
2021-01-18,20.5,20.54,20.5,20.54,5100.0
2021-01-19,20.555,20.555,20.5,20.555,1073.0
2021-01-20,20.555,20.555,20.545,20.555,6850.0
2021-01-21,20.555,20.57,20.555,20.57,42040.0
2021-01-22,20.575,20.58,20.575,20.58,13367.0
2021-01-25,20.565,20.565,20.565,20.565,4469.0
2021-01-27,20.515,20.565,20.515,20.555,19578.0
2021-01-28,20.525,20.555,20.525,20.535,2199.0
2021-01-29,20.505,20.565,20.505,20.555,6742.0
2021-02-01,20.505,20.565,20.505,20.555,2652.0
2021-02-02,20.555,20.565,20.525,20.555,3384.0
2021-02-03,20.54,20.545,20.54,20.545,3377.0
2021-02-04,20.545,20.605,20.545,20.605,4903.0
2021-02-05,20.555,20.605,20.555,20.57,4679.0
2021-02-08,20.57,20.605,20.565,20.605,3451.0
2021-02-09,20.62,20.62,20.59,20.59,6154.0
2021-02-10,20.645,20.645,20.59,20.61,3339.0
2021-02-11,20.645,20.655,20.635,20.635,2845.0
2021-02-12,20.67,20.68,20.67,20.67,4339.0
2021-02-15,20.685,20.685,20.655,20.655,4408.0
2021-02-16,20.7,20.7,20.66,20.66,3825.0
2021-02-17,20.71,20.71,20.7,20.7,6027.0
2021-02-18,20.72,20.72,20.68,20.71,6567.0
2021-02-19,20.7,20.735,20.695,20.725,2940.0
2021-02-22,20.72,20.745,20.72,20.745,4111.0
2021-02-23,20.745,20.745,20.72,20.725,3076.0
2021-02-24,20.725,20.735,20.7,20.725,6206.0
2021-02-25,20.72,20.72,20.7,20.7,5732.0
2021-02-26,20.685,20.685,20.61,20.645,2453.0
2021-03-01,20.605,20.635,20.605,20.62,6345.0
2021-03-02,20.61,20.66,20.61,20.63,5377.0
2021-03-03,20.63,20.685,20.63,20.685,3938.0
2021-03-04,20.685,20.685,20.645,20.645,2460.0
2021-03-05,20.685,20.685,20.645,20.685,4771.0
2021-03-08,20.68,20.685,20.68,20.68,2517.0
2021-03-09,20.635,20.685,20.635,20.68,8929.0
2021-03-10,20.645,20.695,20.645,20.67,104537.0
2021-03-11,20.7,20.7,20.67,20.67,14703.0
2021-03-12,20.685,20.685,20.67,20.67,4596.0
2021-03-15,20.67,20.71,20.67,20.685,3159.0
2021-03-16,20.695,20.695,20.685,20.685,1414.0
2021-03-17,20.7,20.7,20.685,20.7,8688.0
2021-03-18,20.685,20.7,20.685,20.695,12235.0
2021-03-19,20.7,20.71,20.68,20.71,86755.0
2021-03-22,20.7,20.72,20.7,20.71,69251.0
2021-03-23,20.685,20.725,20.685,20.725,4645.0
2021-03-24,20.685,20.72,20.68,20.68,15565.0
2021-03-25,20.72,20.72,20.655,20.685,33380.0
2021-03-26,20.7,20.735,20.7,20.7,81161.0
2021-03-29,20.7,20.72,20.645,20.68,9597.0
2021-03-30,20.695,20.695,20.645,20.695,11201.0
2021-03-31,20.655,20.71,20.655,20.71,2759.0
2021-04-01,20.66,20.7,20.66,20.66,6061.0
2021-04-06,20.685,20.725,20.685,20.7,8412.0
2021-04-07,20.71,20.72,20.685,20.685,6983.0
2021-04-08,20.71,20.72,20.695,20.695,36148.0
2021-04-09,20.7,20.71,20.7,20.71,10451.0
2021-04-12,20.68,20.71,20.68,20.68,6950.0
2021-04-13,20.725,20.725,20.68,20.725,4723.0
2021-04-14,20.695,20.72,20.695,20.71,5479.0
2021-04-15,20.71,20.72,20.7,20.7,20373.0
2021-04-16,20.72,20.72,20.685,20.685,11021.0
2021-04-19,20.695,20.725,20.695,20.725,18153.0
2021-04-20,20.695,20.745,20.695,20.7,4329.0
2021-04-21,20.71,20.725,20.71,20.725,25008.0
2021-04-22,20.735,20.735,20.71,20.71,6535.0
2021-04-23,20.695,20.735,20.695,20.735,7139.0
2021-04-26,20.7,20.735,20.7,20.72,2937.0
2021-04-27,20.725,20.725,20.72,20.725,6020.0
2021-04-28,20.7,20.745,20.7,20.745,2941.0
2021-04-29,20.7,20.725,20.7,20.72,10065.0
2021-04-30,20.725,20.735,20.7,20.72,84506.0
2021-05-03,20.7,20.735,20.7,20.725,3155.0
2021-05-04,20.735,20.735,20.725,20.735,11258.0
2021-05-05,20.72,20.72,20.685,20.7,31564.0
2021-05-06,20.7,20.71,20.695,20.71,78028.0
2021-05-07,20.71,20.71,20.695,20.7,13565.0
2021-05-10,20.72,20.72,20.7,20.72,10962.0
2021-05-11,20.72,20.72,20.715,20.72,2266.0
2021-05-12,20.71,20.72,20.7,20.7,26400.0
2021-05-13,20.71,20.71,20.7,20.7,76498.0
2021-05-14,20.72,20.72,20.7,20.72,6245.0
2021-05-17,20.71,20.725,20.71,20.725,3688.0
2021-05-18,20.735,20.75,20.725,20.725,93722.0
2021-05-19,20.725,20.745,20.725,20.745,11992.0
2021-05-20,20.76,20.76,20.745,20.75,28384.0
2021-05-21,20.77,20.77,20.75,20.77,113451.0
2021-05-24,20.77,20.77,20.76,20.76,33550.0
2021-05-25,20.76,20.785,20.76,20.77,6676.0
2021-05-26,20.775,20.785,20.775,20.785,12285.0
2021-05-27,20.775,20.785,20.775,20.785,52172.0
2021-05-28,20.785,20.79,20.775,20.79,42973.0
2021-05-31,20.775,20.785,20.775,20.785,24121.0
2021-06-01,20.8,20.8,20.775,20.79,17544.0
2021-06-02,20.81,20.81,20.8,20.81,17041.0
2021-06-03,20.775,20.815,20.775,20.815,24475.0
2021-06-04,20.835,20.835,20.815,20.815,21756.0
2021-06-07,20.825,20.825,20.81,20.81,2549.0
2021-06-08,20.835,20.835,20.815,20.825,15883.0
2021-06-09,20.815,20.84,20.815,20.84,30125.0
2021-06-10,20.825,20.835,20.81,20.835,29163.0
2021-06-11,20.835,20.835,20.815,20.835,13529.0
2021-06-15,20.81,20.835,20.81,20.835,44906.0
2021-06-16,20.815,20.835,20.81,20.81,20696.0
2021-06-17,20.84,20.84,20.815,20.835,34596.0
2021-06-18,20.84,20.84,20.815,20.84,14311.0
2021-06-21,20.81,20.84,20.81,20.825,5045.0
2021-06-22,20.815,20.84,20.815,20.84,14334.0
2021-06-23,20.84,20.84,20.815,20.815,13526.0
2021-06-24,20.825,20.84,20.825,20.825,8030.0
2021-06-25,20.835,20.835,20.815,20.815,68318.0
2021-06-28,20.815,20.85,20.815,20.815,44867.0
2021-06-29,20.835,20.85,20.815,20.85,14857.0
2021-06-30,20.85,20.85,20.835,20.85,9796.0
2021-07-01,20.835,20.86,20.835,20.86,12171.0
2021-07-02,20.865,20.865,20.835,20.865,8155.0
2021-07-05,20.865,20.865,20.86,20.865,3739.0
2021-07-06,20.865,20.865,20.85,20.85,10221.0
2021-07-07,20.865,20.865,20.85,20.865,23991.0
2021-07-08,20.865,20.865,20.84,20.86,27252.0
2021-07-09,20.865,20.875,20.85,20.865,24853.0
2021-07-12,20.865,20.865,20.84,20.865,4854.0
2021-07-13,20.875,20.875,20.85,20.85,6629.0
2021-07-14,20.875,20.875,20.85,20.875,13851.0
2021-07-15,20.84,20.875,20.84,20.875,8183.0
2021-07-16,20.875,20.875,20.85,20.865,22609.0
2021-07-19,20.865,20.885,20.85,20.875,13640.0
2021-07-20,20.85,20.875,20.85,20.875,8995.0
2021-07-21,20.875,20.875,20.85,20.875,19702.0
2021-07-22,20.885,20.885,20.86,20.865,3828.0
2021-07-23,20.885,20.885,20.865,20.865,895.0
2021-07-26,20.86,20.885,20.86,20.885,7823.0
2021-07-27,20.875,20.89,20.875,20.89,2302.0
2021-07-28,20.875,20.905,20.875,20.905,25875.0
2021-07-29,20.905,20.905,20.89,20.905,14358.0
2021-07-30,20.915,20.915,20.89,20.915,17021.0
2021-08-02,20.89,20.915,20.89,20.89,6493.0
2021-08-03,20.915,20.915,20.905,20.915,25067.0
2021-08-04,20.925,20.925,20.905,20.925,34493.0
2021-08-05,20.9,20.915,20.9,20.915,17536.0
2021-08-06,20.915,20.915,20.905,20.905,7997.0
2021-08-09,20.905,20.905,20.9,20.905,15166.0
2021-08-10,20.905,20.905,20.9,20.9,8428.0
2021-08-11,20.9,20.905,20.9,20.9,15967.0
2021-08-12,20.905,20.905,20.89,20.89,13027.0
2021-08-13,20.905,20.905,20.89,20.89,27346.0
2021-08-16,20.905,20.905,20.89,20.905,23925.0
2021-08-17,20.905,20.905,20.89,20.9,13713.0
2021-08-18,20.905,20.905,20.9,20.905,11783.0
2021-08-19,20.905,20.905,20.9,20.9,19614.0
2021-08-20,20.9,20.905,20.9,20.905,11752.0
2021-08-23,20.905,20.905,20.9,20.905,21794.0
2021-08-24,20.9,20.915,20.9,20.905,32037.0
2021-08-25,20.905,20.915,20.9,20.9,39695.0
2021-08-26,20.905,20.905,20.905,20.905,8689.0
2021-08-27,20.905,20.905,20.9,20.905,18586.0
2021-08-30,20.905,20.915,20.905,20.915,6702.0
2021-08-31,20.915,20.915,20.905,20.91,7492.0
2021-09-01,20.905,20.905,20.9,20.905,19017.0
2021-09-02,20.915,20.915,20.9,20.915,11536.0
2021-09-03,20.92,20.925,20.905,20.905,14501.0
2021-09-06,20.92,20.925,20.92,20.925,12948.0
2021-09-07,20.925,20.93,20.905,20.905,13884.0
2021-09-08,20.905,20.925,20.905,20.925,26875.0
2021-09-09,20.93,20.93,20.915,20.93,6384.0
2021-09-10,20.93,20.93,20.915,20.915,15533.0
2021-09-13,20.915,20.925,20.905,20.905,16580.0
2021-09-14,20.925,20.925,20.915,20.925,7064.0
2021-09-15,20.925,20.925,20.915,20.925,22774.0
2021-09-16,20.925,20.925,20.905,20.925,16386.0
2021-09-17,20.925,20.925,20.915,20.925,38604.0
2021-09-20,20.915,20.925,20.915,20.925,6307.0
2021-09-21,20.925,20.925,20.915,20.925,23413.0
2021-09-22,20.92,20.925,20.915,20.925,7887.0
2021-09-23,20.92,20.925,20.92,20.925,8837.0
2021-09-24,20.925,20.925,20.915,20.915,7272.0
2021-09-27,20.925,20.93,20.915,20.925,57545.0
2021-09-28,20.925,20.925,20.91,20.925,8178.0
2021-09-29,20.93,20.93,20.905,20.93,9993.0
2021-09-30,20.93,20.93,20.925,20.93,2459.0
2021-10-01,20.93,20.93,20.915,20.93,40948.0
2021-10-04,20.93,20.93,20.915,20.93,12403.0
2021-10-05,20.925,20.925,20.915,20.92,2137.0
2021-10-06,20.93,20.93,20.925,20.93,6429.0
2021-10-07,20.93,20.93,20.915,20.93,29036.0
2021-10-08,20.93,20.93,20.915,20.93,17387.0
2021-10-11,20.94,20.94,20.905,20.905,13878.0
2021-10-12,20.94,20.94,20.915,20.915,12242.0
2021-10-13,20.91,20.915,20.905,20.915,33531.0
2021-10-14,20.925,20.925,20.905,20.91,23782.0
2021-10-15,20.905,20.905,20.885,20.905,55672.0
2021-10-18,20.915,20.915,20.905,20.915,18673.0
2021-10-19,20.9,20.905,20.9,20.9,12677.0
2021-10-20,20.915,20.915,20.9,20.915,13675.0
2021-10-21,20.915,20.915,20.89,20.9,105839.0
2021-10-22,20.885,20.9,20.885,20.89,28570.0
2021-10-25,20.885,20.885,20.865,20.885,51671.0
2021-10-26,20.865,20.885,20.865,20.875,8877.0
2021-10-27,20.875,20.875,20.865,20.875,17763.0
2021-10-28,20.86,20.875,20.86,20.86,13829.0
2021-10-29,20.86,20.865,20.84,20.855,7214.0
2021-11-01,20.835,20.86,20.835,20.845,8418.0
2021-11-02,20.86,20.86,20.84,20.845,4684.0
2021-11-03,20.835,20.85,20.835,20.835,2758.0
2021-11-04,20.835,20.85,20.835,20.85,34525.0
2021-11-05,20.85,20.865,20.85,20.865,43959.0
2021-11-08,20.84,20.885,20.84,20.885,9300.0
2021-11-09,20.89,20.905,20.865,20.905,112775.0
2021-11-10,20.89,20.9,20.875,20.9,35991.0
2021-11-11,20.89,20.89,20.865,20.885,18256.0
2021-11-12,20.89,20.89,20.865,20.89,16700.0
2021-11-15,20.89,20.89,20.865,20.89,9299.0
2021-11-16,20.9,20.9,20.875,20.9,27080.0
2021-11-17,20.865,20.9,20.865,20.89,46062.0
2021-11-18,20.89,20.89,20.865,20.865,69230.0
2021-11-19,20.89,20.89,20.875,20.89,17609.0
2021-11-22,20.89,20.89,20.875,20.89,50315.0
2021-11-23,20.885,20.89,20.885,20.89,46086.0
2021-11-24,20.89,20.89,20.865,20.865,124864.0
2021-11-25,20.865,20.875,20.865,20.875,16904.0
2021-11-26,20.86,20.875,20.85,20.86,11233.0
2021-11-29,20.865,20.865,20.85,20.86,35274.0
2021-11-30,20.86,20.86,20.855,20.86,4614.0
2021-12-01,20.84,20.86,20.835,20.85,31190.0
2021-12-02,20.86,20.86,20.825,20.84,485422.0
2021-12-03,20.84,20.84,20.825,20.835,16440.0
2021-12-06,20.825,20.835,20.815,20.815,68364.0
2021-12-07,20.815,20.835,20.815,20.835,20077.0
2021-12-08,20.815,20.835,20.815,20.825,27319.0
2021-12-09,20.835,20.84,20.825,20.84,26237.0
2021-12-10,20.84,20.85,20.84,20.84,4606.0
2021-12-13,20.86,20.86,20.84,20.86,12519.0
2021-12-14,20.85,20.86,20.85,20.85,11644.0
2021-12-15,20.85,20.865,20.85,20.865,22600.0
2021-12-16,20.85,20.875,20.85,20.875,7148.0
2021-12-17,20.875,20.885,20.865,20.865,20691.0
2021-12-20,20.865,20.89,20.865,20.89,5966.0
2021-12-21,20.9,20.9,20.885,20.9,15717.0
2021-12-22,20.9,20.91,20.885,20.91,35577.0
2021-12-23,20.89,20.89,20.885,20.89,19768.0
2021-12-24,20.885,20.9,20.885,20.9,7476.0
2021-12-29,20.9,20.9,20.875,20.875,3975.0
2021-12-30,20.885,20.91,20.885,20.91,3830.0
2021-12-31,20.91,20.91,20.9,20.91,616.0
2022-01-04,20.91,20.91,20.89,20.91,5470.0
2022-01-05,20.915,20.915,20.89,20.915,42716.0
2022-01-06,20.905,20.925,20.905,20.925,8334.0
2022-01-07,20.915,20.915,20.885,20.915,5288.0
2022-01-10,20.905,20.925,20.905,20.925,17416.0
2022-01-11,20.925,20.925,20.905,20.915,5414.0
2022-01-12,20.91,20.915,20.9,20.915,6179.0
2022-01-13,20.925,20.925,20.905,20.925,15858.0
2022-01-14,20.93,20.93,20.905,20.925,18310.0
2022-01-17,20.925,20.925,20.9,20.915,5391.0
2022-01-18,20.925,20.925,20.905,20.925,7713.0
2022-01-19,20.925,20.925,20.915,20.925,1392.0
2022-01-20,20.925,20.925,20.915,20.925,11977.0
2022-01-21,20.955,20.955,20.915,20.915,37193.0
2022-01-24,20.915,20.925,20.9,20.925,20951.0
2022-01-25,20.9,20.925,20.9,20.925,15072.0
2022-01-27,20.915,20.915,20.9,20.915,54567.0
2022-01-28,20.915,20.915,20.9,20.9,4954.0
2022-01-31,20.91,20.91,20.89,20.89,12630.0
2022-02-01,20.9,20.9,20.89,20.89,59997.0
2022-02-02,20.9,20.9,20.89,20.9,16799.0
2022-02-03,20.885,20.9,20.885,20.9,38529.0
2022-02-04,20.9,20.9,20.89,20.9,9631.0
2022-02-07,20.9,20.9,20.885,20.885,13076.0
2022-02-08,20.885,20.9,20.885,20.885,8536.0
2022-02-09,20.875,20.89,20.875,20.89,57264.0
2022-02-10,20.9,20.9,20.875,20.875,5562.0
2022-02-11,20.91,20.91,20.885,20.89,7506.0
2022-02-14,20.9,20.9,20.885,20.885,21105.0
2022-02-15,20.9,20.9,20.875,20.9,9465.0
2022-02-16,20.9,20.9,20.875,20.9,31405.0
2022-02-17,20.89,20.9,20.885,20.9,5905.0
2022-02-18,20.89,20.89,20.885,20.89,15479.0
2022-02-21,20.89,20.89,20.875,20.875,18639.0
2022-02-22,20.89,20.89,20.865,20.865,6674.0
2022-02-23,20.865,20.885,20.865,20.865,11989.0
2022-02-24,20.875,20.885,20.86,20.875,3063.0
2022-02-25,20.85,20.865,20.85,20.85,13644.0
2022-02-28,20.865,20.865,20.84,20.865,51345.0
2022-03-01,20.84,20.84,20.835,20.84,7976.0
2022-03-02,20.84,20.85,20.835,20.85,34047.0
2022-03-03,20.835,20.835,20.815,20.835,9799.0
2022-03-04,20.835,20.835,20.81,20.81,17915.0
2022-03-07,20.81,20.81,20.785,20.79,33711.0
2022-03-08,20.785,20.785,20.76,20.76,16863.0
2022-03-09,20.75,20.75,20.69,20.715,56242.0
2022-03-10,20.65,20.665,20.635,20.64,47353.0
2022-03-11,20.675,20.7,20.665,20.665,52584.0
2022-03-14,20.66,20.675,20.66,20.66,46249.0
2022-03-15,20.665,20.675,20.66,20.675,16744.0
2022-03-16,20.65,20.685,20.65,20.685,12165.0
2022-03-17,20.675,20.675,20.665,20.665,6018.0
2022-03-18,20.675,20.685,20.66,20.685,42948.0
2022-03-21,20.66,20.69,20.66,20.69,10030.0
2022-03-22,20.69,20.7,20.665,20.69,18051.0
2022-03-23,20.69,20.69,20.675,20.69,16966.0
2022-03-24,20.7,20.71,20.675,20.7,9095.0
2022-03-25,20.675,20.71,20.675,20.7,12577.0
2022-03-28,20.71,20.715,20.685,20.715,22955.0
2022-03-29,20.715,20.715,20.675,20.715,7137.0
2022-03-30,20.715,20.715,20.685,20.715,16671.0
2022-03-31,20.725,20.725,20.69,20.725,10244.0
2022-04-01,20.71,20.735,20.71,20.735,8829.0
2022-04-04,20.735,20.74,20.715,20.73,4527.0
2022-04-05,20.75,20.75,20.715,20.75,10606.0
2022-04-06,20.74,20.74,20.71,20.74,19203.0
2022-04-07,20.685,20.715,20.685,20.71,12924.0
2022-04-08,20.69,20.725,20.69,20.725,23980.0
2022-04-11,20.725,20.725,20.685,20.685,13526.0
2022-04-12,20.715,20.725,20.685,20.715,10750.0
2022-04-13,20.71,20.71,20.675,20.71,12399.0
2022-04-14,20.71,20.715,20.685,20.685,131310.0
2022-04-19,20.66,20.685,20.66,20.675,16734.0
2022-04-20,20.675,20.675,20.66,20.675,7790.0
2022-04-21,20.635,20.665,20.635,20.65,11933.0
2022-04-22,20.66,20.66,20.65,20.65,5054.0
2022-04-26,20.65,20.65,20.61,20.635,9985.0
2022-04-27,20.635,20.635,20.6,20.615,6465.0
2022-04-28,20.61,20.61,20.585,20.585,4254.0
2022-04-29,20.6,20.6,20.56,20.6,15073.0
2022-05-02,20.59,20.59,20.55,20.55,12120.0
2022-05-03,20.585,20.59,20.55,20.585,11494.0
2022-05-04,20.59,20.6,20.575,20.6,1902.0
2022-05-05,20.625,20.665,20.625,20.635,5843.0
2022-05-06,20.615,20.65,20.615,20.615,34796.0
2022-05-09,20.635,20.66,20.615,20.64,215991.0
2022-05-10,20.64,20.64,20.625,20.64,128326.0
2022-05-11,20.61,20.64,20.61,20.635,33381.0
2022-05-12,20.615,20.64,20.61,20.635,31352.0
2022-05-13,20.6,20.635,20.6,20.635,19105.0
2022-05-16,20.625,20.635,20.615,20.635,25320.0
2022-05-17,20.635,20.635,20.59,20.635,71613.0
2022-05-18,20.625,20.665,20.61,20.635,259413.0
2022-05-19,20.59,20.615,20.59,20.6,54842.0
2022-05-20,20.59,20.59,20.585,20.59,24105.0
2022-05-23,20.59,20.6,20.56,20.6,94194.0
2022-05-24,20.6,20.615,20.55,20.61,24149.0
2022-05-25,20.55,20.585,20.55,20.585,29393.0
2022-05-26,20.61,20.61,20.55,20.585,22384.0
2022-05-27,20.585,20.585,20.56,20.585,40371.0
2022-05-30,20.585,20.585,20.55,20.55,16541.0
2022-05-31,20.565,20.565,20.53,20.565,34941.0
2022-06-01,20.545,20.545,20.52,20.545,38800.0
2022-06-02,20.555,20.555,20.53,20.555,26201.0
2022-06-03,20.545,20.555,20.53,20.555,51644.0
2022-06-06,20.555,20.555,20.52,20.535,61162.0
2022-06-07,20.535,20.555,20.52,20.555,71148.0
2022-06-08,20.545,20.555,20.53,20.555,31650.0
2022-06-09,20.53,20.555,20.53,20.555,35379.0
2022-06-10,20.505,20.57,20.505,20.535,26167.0
2022-06-14,20.535,20.555,20.455,20.485,87964.0
2022-06-15,20.485,20.505,20.48,20.48,47968.0
2022-06-16,20.455,20.51,20.455,20.51,29980.0
2022-06-17,20.51,20.52,20.48,20.51,36231.0
2022-06-20,20.485,20.505,20.485,20.495,6743.0
2022-06-21,20.46,20.505,20.435,20.505,33694.0
2022-06-22,20.455,20.505,20.455,20.46,35772.0
2022-06-23,20.47,20.495,20.455,20.495,17446.0
2022-06-24,20.495,20.495,20.435,20.48,71746.0
2022-06-27,20.485,20.485,20.435,20.48,92771.0
2022-06-28,20.53,20.53,20.505,20.51,14744.0
2022-06-29,20.505,20.535,20.46,20.535,26179.0
2022-06-30,20.47,20.47,20.43,20.435,124336.0
2022-07-01,20.425,20.465,20.425,20.465,27209.0
2022-07-04,20.49,20.49,20.44,20.48,15134.0
2022-07-05,20.425,20.48,20.38,20.465,12356.0
2022-07-06,20.48,20.5,20.43,20.48,47541.0
2022-07-07,20.5,20.5,20.48,20.48,9021.0
2022-07-08,20.465,20.48,20.44,20.48,59768.0
2022-07-11,20.45,20.455,20.4,20.45,9833.0
2022-07-12,20.38,20.415,20.365,20.38,13652.0
2022-07-13,20.38,20.4,20.38,20.38,6172.0
2022-07-14,20.33,20.405,20.33,20.33,9491.0
2022-07-15,20.45,20.45,20.425,20.45,25266.0
2022-07-18,20.45,20.45,20.425,20.45,12270.0
2022-07-19,20.455,20.455,20.425,20.455,16630.0
2022-07-20,20.455,20.455,20.425,20.425,19704.0
2022-07-21,20.425,20.465,20.425,20.465,7815.0
2022-07-22,20.44,20.465,20.44,20.44,2034.0
2022-07-25,20.44,20.465,20.44,20.465,29107.0
2022-07-26,20.44,20.465,20.44,20.465,53957.0
2022-07-27,20.44,20.465,20.44,20.465,27787.0
2022-07-28,20.475,20.475,20.43,20.43,62260.0
2022-07-29,20.475,20.48,20.44,20.465,24821.0
2022-08-01,20.49,20.49,20.465,20.48,7556.0
2022-08-02,20.5,20.51,20.475,20.51,11644.0
2022-08-03,20.515,20.525,20.51,20.51,30783.0
2022-08-04,20.51,20.515,20.465,20.475,20085.0
2022-08-05,20.48,20.525,20.48,20.525,20447.0
2022-08-08,20.525,20.525,20.5,20.5,65259.0
2022-08-09,20.525,20.525,20.51,20.525,22722.0
2022-08-10,20.515,20.515,20.48,20.49,52365.0
2022-08-11,20.535,20.535,20.49,20.535,28550.0
2022-08-12,20.51,20.55,20.5,20.515,38863.0
2022-08-15,20.535,20.6,20.535,20.565,197326.0
2022-08-16,20.575,20.575,20.535,20.575,57578.0
2022-08-17,20.56,20.615,20.56,20.615,330192.0
2022-08-18,20.585,20.6,20.585,20.6,39377.0
2022-08-19,20.59,20.625,20.585,20.615,24298.0
2022-08-22,20.625,20.625,20.6,20.6,16208.0
2022-08-23,20.625,20.635,20.59,20.635,108958.0
2022-08-24,20.615,20.65,20.6,20.65,11846.0
2022-08-25,20.65,20.66,20.61,20.66,13024.0
2022-08-26,20.65,20.65,20.615,20.65,23919.0
2022-08-29,20.615,20.665,20.615,20.665,27381.0
2022-08-30,20.66,20.66,20.635,20.66,25738.0
2022-08-31,20.665,20.665,20.64,20.65,14308.0
2022-09-01,20.695,20.695,20.675,20.685,27887.0
2022-09-02,20.685,20.7,20.65,20.695,45245.0
2022-09-05,20.71,20.72,20.71,20.72,5723.0
2022-09-06,20.675,20.72,20.665,20.685,31695.0
2022-09-07,20.735,20.735,20.695,20.735,27173.0
2022-09-08,20.735,20.745,20.695,20.745,22621.0
2022-09-09,20.745,20.75,20.7,20.72,26484.0
2022-09-12,20.76,20.76,20.735,20.76,26126.0
2022-09-13,20.725,20.76,20.725,20.735,23635.0
2022-09-14,20.77,20.77,20.735,20.76,23082.0
2022-09-15,20.77,20.775,20.725,20.775,50866.0
2022-09-16,20.775,20.785,20.735,20.775,104190.0
2022-09-19,20.775,20.795,20.745,20.745,33366.0
2022-09-20,20.8,20.8,20.735,20.785,50441.0
2022-09-21,20.8,20.8,20.735,20.735,41132.0
2022-09-23,20.795,20.795,20.735,20.735,25509.0
2022-09-26,20.8,20.8,20.745,20.75,16863.0
2022-09-27,20.77,20.775,20.77,20.77,19850.0
2022-09-28,20.77,20.775,20.735,20.735,83838.0
2022-09-29,20.735,20.77,20.735,20.735,51263.0
2022-09-30,20.775,20.775,20.685,20.745,197807.0
2022-10-03,20.705,20.765,20.655,20.765,31888.0
2022-10-04,20.78,20.78,20.72,20.765,42548.0
2022-10-05,20.765,20.79,20.765,20.775,887838.0
2022-10-06,20.8,20.8,20.755,20.78,370916.0
2022-10-07,20.74,20.825,20.74,20.805,86119.0
2022-10-10,20.79,20.8,20.755,20.8,24105.0
2022-10-11,20.815,20.815,20.765,20.765,27857.0
2022-10-12,20.765,20.825,20.765,20.79,30405.0
2022-10-13,20.825,20.825,20.775,20.775,43330.0
2022-10-14,20.775,20.815,20.775,20.815,23042.0
2022-10-17,20.805,20.815,20.79,20.815,23300.0
2022-10-18,20.815,20.815,20.79,20.815,28746.0
2022-10-19,20.79,20.825,20.79,20.79,25891.0
2022-10-20,20.83,20.83,20.79,20.825,61678.0
2022-10-21,20.825,20.825,20.79,20.815,42337.0
2022-10-24,20.83,20.83,20.78,20.79,98956.0
2022-10-25,20.85,20.85,20.79,20.815,83062.0
2022-10-26,20.8,20.84,20.78,20.79,71576.0
2022-10-27,20.79,20.79,20.755,20.775,61994.0
2022-10-28,20.765,20.805,20.765,20.775,53246.0
2022-10-31,20.775,20.78,20.73,20.755,25552.0
2022-11-01,20.765,20.765,20.705,20.73,47428.0
2022-11-02,20.73,20.755,20.715,20.73,34497.0
2022-11-03,20.745,20.745,20.695,20.72,29730.0
2022-11-04,20.72,20.72,20.695,20.695,37747.0
2022-11-07,20.695,20.705,20.67,20.69,45326.0
2022-11-08,20.73,20.73,20.69,20.69,36261.0
2022-11-09,20.695,20.695,20.645,20.68,44431.0
2022-11-10,20.67,20.695,20.655,20.68,27301.0
2022-11-11,20.635,20.68,20.635,20.68,84000.0
2022-11-14,20.705,20.73,20.67,20.73,147679.0
2022-11-15,20.73,20.73,20.69,20.715,84315.0
2022-11-16,20.72,20.73,20.69,20.69,21131.0
2022-11-17,20.695,20.72,20.69,20.715,32522.0
2022-11-18,20.815,20.815,20.695,20.73,80277.0
2022-11-21,20.72,20.73,20.695,20.73,17677.0
2022-11-22,20.69,20.755,20.68,20.72,57562.0
2022-11-23,20.72,20.745,20.705,20.73,76452.0
2022-11-24,20.74,20.755,20.705,20.755,44893.0
2022-11-25,20.755,20.8,20.73,20.73,40157.0
2022-11-28,20.775,20.79,20.74,20.78,49704.0
2022-11-29,20.755,20.79,20.755,20.78,83767.0
2022-11-30,20.73,20.89,20.73,20.79,46176.0
2022-12-01,20.83,20.83,20.785,20.82,43183.0
2022-12-02,20.795,20.82,20.795,20.82,58353.0
2022-12-05,20.82,20.83,20.75,20.805,272783.0
2022-12-06,20.81,20.82,20.785,20.81,43489.0
2022-12-07,20.81,20.855,20.795,20.855,68682.0
2022-12-08,20.81,20.86,20.795,20.855,84179.0
2022-12-09,20.845,20.86,20.785,20.845,102536.0
2022-12-12,20.87,20.87,20.795,20.855,54203.0
2022-12-13,20.855,20.86,20.82,20.835,73039.0
2022-12-14,20.89,20.89,20.835,20.845,60108.0
2022-12-15,20.835,21.0,20.835,20.88,84700.0
2022-12-16,20.915,20.915,20.905,20.905,73314.0
2022-12-19,20.94,20.94,20.88,20.92,98941.0
2022-12-20,20.92,20.94,20.895,20.94,145506.0
2022-12-21,20.965,20.965,20.92,20.92,106459.0
2022-12-22,20.895,21.0,20.895,21.0,82483.0
2022-12-23,20.94,21.005,20.94,21.005,53235.0
2022-12-28,20.94,21.0,20.94,20.98,26684.0
2022-12-29,21.0,21.015,20.955,21.015,36030.0
2022-12-30,21.025,21.025,20.955,20.965,15924.0
2023-01-03,21.005,21.005,20.965,20.965,40694.0
2023-01-04,21.03,21.03,20.975,21.005,7813.0
2023-01-05,21.025,21.03,21.005,21.005,39915.0
2023-01-06,21.045,21.045,21.02,21.02,91524.0
2023-01-09,21.055,21.055,21.02,21.035,18806.0
2023-01-10,21.03,21.045,21.03,21.03,35728.0
2023-01-11,21.055,21.06,21.0,21.0,52194.0
2023-01-12,21.01,21.045,21.01,21.035,57727.0
2023-01-13,21.055,21.055,21.01,21.03,35288.0
2023-01-16,21.03,21.035,21.01,21.035,65462.0
2023-01-17,21.055,21.055,21.0,21.035,91440.0
2023-01-18,21.045,21.055,21.02,21.045,33263.0
2023-01-19,21.045,21.06,21.02,21.06,64956.0
2023-01-20,21.07,21.07,21.035,21.06,42489.0
2023-01-23,21.07,21.105,21.045,21.08,57068.0
2023-01-24,21.09,21.095,21.07,21.09,81103.0
2023-01-25,21.095,21.13,21.055,21.13,468973.0
2023-01-27,21.12,21.12,21.055,21.06,80158.0
2023-01-30,21.12,21.13,21.07,21.105,96481.0
2023-01-31,21.115,21.155,21.09,21.115,90083.0
2023-02-01,21.15,21.15,21.085,21.1,86073.0
2023-02-02,21.15,21.17,21.12,21.125,101518.0
2023-02-03,21.18,21.185,21.125,21.125,125856.0
2023-02-06,21.145,21.21,21.125,21.145,114859.0
2023-02-07,21.17,21.21,21.135,21.18,307355.0
2023-02-08,21.23,21.24,21.16,21.185,302313.0
2023-02-09,21.23,21.24,21.185,21.185,184513.0
2023-02-10,21.21,21.255,21.15,21.205,227286.0
2023-02-13,21.195,21.24,21.17,21.195,243220.0
2023-02-14,21.255,21.255,21.185,21.205,183973.0
2023-02-15,21.21,21.21,21.17,21.195,186984.0
2023-02-16,21.205,21.22,21.195,21.195,147849.0
2023-02-17,21.21,21.245,21.185,21.205,286880.0
2023-02-20,21.23,21.23,21.195,21.22,155425.0
2023-02-21,21.21,21.23,21.195,21.23,227601.0
2023-02-22,21.21,21.425,21.21,21.255,150203.0
2023-02-23,21.255,21.265,21.23,21.24,212933.0
2023-02-24,21.24,21.245,21.21,21.24,145100.0
2023-02-27,21.245,21.245,21.23,21.245,158331.0
2023-02-28,21.27,21.27,21.23,21.24,255476.0
2023-03-01,21.27,21.29,21.245,21.255,764361.0
2023-03-02,21.255,21.28,21.255,21.28,135557.0
2023-03-03,21.28,21.305,21.245,21.3,186216.0
2023-03-06,21.29,21.315,21.265,21.3,127709.0
2023-03-07,21.325,21.325,21.265,21.305,145049.0
2023-03-08,21.305,21.33,21.28,21.315,145247.0
2023-03-09,21.34,21.34,21.3,21.3,97656.0
2023-03-10,21.305,21.35,21.3,21.325,173032.0
2023-03-13,21.315,21.33,21.245,21.28,270289.0
2023-03-14,21.29,21.29,21.195,21.195,299096.0
2023-03-15,21.24,21.245,21.205,21.22,317349.0
2023-03-16,21.24,21.24,21.185,21.22,97714.0
2023-03-17,21.255,21.255,21.23,21.255,95663.0
2023-03-20,21.27,21.27,21.21,21.255,89818.0
2023-03-21,21.24,21.245,21.135,21.245,152813.0
2023-03-22,21.125,21.28,21.125,21.24,198379.0
2023-03-23,21.3,21.315,21.28,21.3,170643.0
2023-03-24,21.3,21.315,21.265,21.305,126386.0
2023-03-27,21.3,21.33,21.27,21.305,226661.0
2023-03-28,21.325,21.325,21.28,21.28,120220.0
2023-03-29,21.325,21.325,21.27,21.27,103219.0
2023-03-30,21.305,21.325,21.3,21.325,136952.0
2023-03-31,21.28,21.35,21.28,21.34,104450.0
2023-04-03,21.42,21.42,21.3,21.34,292522.0
2023-04-04,21.34,21.35,21.33,21.35,326150.0
2023-04-05,21.36,21.365,21.33,21.36,145128.0
2023-04-06,21.375,21.375,21.33,21.33,335668.0
2023-04-11,21.33,21.35,21.33,21.35,96286.0
2023-04-12,21.375,21.385,21.3,21.325,600674.0
2023-04-13,21.33,21.34,21.33,21.33,193533.0
2023-04-14,21.35,21.35,21.325,21.34,203301.0
2023-04-17,21.34,21.34,21.315,21.34,135143.0
2023-04-18,21.34,21.34,21.325,21.34,157783.0
2023-04-19,21.34,21.36,21.33,21.34,71915.0
2023-04-20,21.35,21.365,21.34,21.365,87922.0
2023-04-21,21.375,21.375,21.36,21.375,108921.0
2023-04-24,21.375,21.375,21.36,21.375,130058.0
2023-04-26,21.365,21.395,21.365,21.385,138871.0
2023-04-27,21.365,21.4,21.36,21.395,110830.0
2023-04-28,21.385,21.4,21.375,21.4,275128.0
2023-05-01,21.395,21.41,21.385,21.41,149080.0
2023-05-02,21.395,21.42,21.395,21.41,103582.0
2023-05-03,21.41,21.42,21.395,21.41,92543.0
2023-05-04,21.435,21.435,21.4,21.41,200270.0
2023-05-05,21.4,21.42,21.395,21.41,158049.0
2023-05-08,21.4,21.4,21.35,21.365,115367.0
2023-05-09,21.395,21.4,21.365,21.395,102585.0
2023-05-10,21.4,21.41,21.365,21.395,85713.0
2023-05-11,21.4,21.4,21.365,21.4,124275.0
2023-05-12,21.4,21.4,21.395,21.4,152064.0
2023-05-15,21.4,21.4,21.385,21.395,164499.0
2023-05-16,21.41,21.42,21.4,21.42,135594.0
2023-05-17,21.4,21.42,21.4,21.42,82316.0
2023-05-18,21.42,21.425,21.4,21.425,135654.0
2023-05-19,21.425,21.435,21.4,21.4,84285.0
2023-05-22,21.4,21.445,21.4,21.435,107508.0
2023-05-23,21.42,21.46,21.365,21.445,264310.0
2023-05-24,21.425,21.46,21.425,21.46,106296.0
2023-05-25,21.47,21.47,21.435,21.47,165411.0
2023-05-26,21.48,21.48,21.46,21.48,141056.0
2023-05-29,21.48,21.48,21.445,21.48,119237.0
2023-05-30,21.54,21.54,21.455,21.48,138481.0
2023-05-31,21.515,21.515,21.48,21.505,61505.0
2023-06-01,21.525,21.525,21.485,21.485,164580.0
2023-06-02,21.52,21.525,21.485,21.5,138184.0
2023-06-05,21.52,21.59,21.475,21.51,108669.0
2023-06-06,21.5,21.615,21.485,21.535,157609.0
2023-06-07,21.49,21.535,21.485,21.5,136228.0
2023-06-08,21.555,21.555,21.5,21.525,75361.0
2023-06-09,21.525,21.525,21.51,21.525,1579129.0
2023-06-13,21.545,21.59,21.52,21.52,119193.0
2023-06-14,21.525,21.57,21.525,21.55,93595.0
2023-06-15,21.625,21.625,21.535,21.59,83237.0
2023-06-16,21.59,21.59,21.56,21.58,150138.0
2023-06-19,21.595,21.615,21.57,21.58,144200.0
2023-06-20,21.615,21.615,21.58,21.615,71020.0
2023-06-21,21.605,21.625,21.57,21.57,109042.0
2023-06-22,21.58,21.63,21.58,21.615,123322.0
2023-06-23,21.63,21.63,21.57,21.59,220116.0
2023-06-26,21.59,21.63,21.59,21.615,103395.0
2023-06-27,21.63,21.64,21.59,21.625,73792.0
2023-06-28,21.625,21.63,21.605,21.625,65888.0
2023-06-29,21.64,21.65,21.605,21.64,110458.0
2023-06-30,21.64,21.64,21.605,21.63,159931.0
2023-07-03,21.685,21.685,21.59,21.605,413899.0
2023-07-04,21.615,21.665,21.615,21.665,154311.0
2023-07-05,21.66,21.675,21.625,21.625,240783.0
2023-07-06,21.665,21.665,21.63,21.63,167133.0
2023-07-07,21.66,21.665,21.64,21.64,135666.0
2023-07-10,21.665,21.665,21.65,21.665,77969.0
2023-07-11,21.665,21.695,21.66,21.665,122351.0
2023-07-12,21.685,21.71,21.685,21.685,93058.0
2023-07-13,21.72,21.72,21.7,21.71,69667.0
2023-07-14,21.71,21.73,21.7,21.73,91793.0
2023-07-17,21.72,21.745,21.72,21.745,63404.0
2023-07-18,21.745,21.77,21.735,21.77,110139.0
2023-07-19,21.755,21.78,21.755,21.765,103002.0
2023-07-20,21.79,21.79,21.765,21.78,114221.0
2023-07-21,21.79,21.79,21.765,21.78,126064.0
2023-07-24,21.78,21.8,21.78,21.8,121765.0
2023-07-25,21.805,21.805,21.78,21.805,196088.0
2023-07-26,21.825,21.825,21.805,21.825,100046.0
2023-07-27,21.825,21.85,21.815,21.825,95370.0
2023-07-28,21.86,21.87,21.835,21.86,149970.0
2023-07-31,21.875,21.875,21.84,21.87,74453.0
2023-08-01,21.89,21.9,21.865,21.9,172808.0
2023-08-02,21.91,21.91,21.88,21.89,290250.0
2023-08-03,21.89,21.91,21.88,21.9,135721.0
2023-08-04,21.9,21.9,21.88,21.89,237947.0
2023-08-07,21.91,21.91,21.88,21.89,62917.0
2023-08-08,21.9,21.91,21.89,21.91,82572.0
2023-08-09,21.925,21.925,21.9,21.915,184383.0
2023-08-10,21.925,21.925,21.9,21.915,119584.0
2023-08-11,21.925,21.925,21.9,21.925,91256.0
2023-08-14,21.945,21.945,21.925,21.945,146732.0
2023-08-15,21.95,21.95,21.925,21.945,148562.0
2023-08-16,21.945,21.96,21.935,21.96,801355.0
2023-08-17,21.96,21.96,21.935,21.96,207369.0
2023-08-18,21.95,21.97,21.935,21.96,179010.0
2023-08-21,21.97,21.97,21.935,21.96,330533.0
2023-08-22,21.96,21.97,21.945,21.97,140530.0
2023-08-23,21.97,21.97,21.945,21.97,138068.0
2023-08-24,21.96,21.96,21.945,21.95,97038.0
2023-08-25,21.945,21.96,21.935,21.96,110113.0
2023-08-28,21.95,21.96,21.945,21.96,104858.0
2023-08-29,21.96,21.96,21.945,21.96,188626.0
2023-08-30,21.97,21.97,21.95,21.96,235818.0
2023-08-31,21.98,21.98,21.96,21.98,103052.0
2023-09-01,21.98,21.98,21.965,21.975,342398.0
2023-09-04,21.98,21.98,21.965,21.98,113969.0
2023-09-05,21.98,21.99,21.975,21.98,191960.0
2023-09-06,21.99,22.0,21.98,22.0,116189.0
2023-09-07,22.0,22.0,21.98,22.0,130522.0
2023-09-08,21.99,22.0,21.98,21.98,126533.0
2023-09-11,22.0,22.0,21.98,22.0,191371.0
2023-09-12,22.0,22.01,21.99,22.01,125647.0
2023-09-13,22.01,22.01,21.99,21.99,100266.0
2023-09-14,22.01,22.01,21.99,22.0,235687.0
2023-09-15,22.02,22.02,22.0,22.02,75762.0
2023-09-18,22.02,22.02,22.01,22.02,143942.0
2023-09-19,22.02,22.02,22.0,22.0,161567.0
2023-09-20,22.0,22.02,22.0,22.02,183667.0
2023-09-21,22.025,22.025,22.01,22.025,224470.0
2023-09-22,22.035,22.035,22.01,22.02,188453.0
2023-09-25,22.035,22.045,22.02,22.045,136511.0
2023-09-26,22.045,22.055,22.025,22.055,196711.0
2023-09-27,22.045,22.06,22.035,22.035,195677.0
2023-09-28,22.06,22.06,22.035,22.06,113945.0
2023-09-29,22.055,22.06,22.045,22.06,72809.0
2023-10-02,22.075,22.075,22.05,22.065,56530.0
2023-10-03,22.075,22.075,22.055,22.075,268062.0
2023-10-04,22.075,22.085,22.075,22.085,108541.0
2023-10-05,22.085,22.085,22.075,22.085,219281.0
2023-10-06,22.065,22.085,22.065,22.075,260320.0
2023-10-09,22.085,22.085,22.075,22.085,169574.0
2023-10-10,22.095,22.095,22.075,22.095,273896.0
2023-10-11,22.095,22.1,22.085,22.1,234883.0
2023-10-12,22.1,22.11,22.095,22.11,189744.0
2023-10-13,22.11,22.11,22.1,22.11,182542.0
2023-10-16,22.11,22.12,22.1,22.12,166941.0
2023-10-17,22.12,22.135,22.12,22.135,179382.0
2023-10-18,22.13,22.13,22.11,22.13,167779.0
2023-10-19,22.135,22.135,22.12,22.135,346976.0
2023-10-20,22.135,22.135,22.12,22.13,321950.0
2023-10-23,22.135,22.135,22.12,22.12,155043.0
2023-10-24,22.135,22.145,22.12,22.12,191251.0
2023-10-25,22.12,22.145,22.12,22.12,201559.0
2023-10-26,22.135,22.145,22.12,22.145,111892.0
2023-10-27,22.14,22.145,22.135,22.135,73901.0
2023-10-30,22.145,22.155,22.135,22.145,161488.0
2023-10-31,22.155,22.155,22.135,22.155,219068.0
2023-11-01,22.15,22.16,22.14,22.15,319935.0
2023-11-02,22.16,22.16,22.135,22.16,226939.0
2023-11-03,22.16,22.16,22.15,22.155,152708.0
2023-11-06,22.15,22.16,22.14,22.16,175577.0
2023-11-07,22.15,22.17,22.15,22.17,223290.0
2023-11-08,22.17,22.17,22.16,22.17,146207.0
2023-11-09,22.17,22.17,22.15,22.17,140794.0
2023-11-10,22.17,22.17,22.15,22.17,104631.0
2023-11-13,22.175,22.175,22.16,22.16,149418.0
2023-11-14,22.175,22.185,22.17,22.17,134559.0
2023-11-15,22.185,22.185,22.175,22.175,204581.0
2023-11-16,22.175,22.185,22.175,22.18,576402.0
2023-11-17,22.175,22.185,22.175,22.175,66778.0
2023-11-20,22.185,22.195,22.175,22.195,286934.0
2023-11-21,22.205,22.215,22.19,22.215,176779.0
2023-11-22,22.22,22.22,22.215,22.215,399090.0
2023-11-23,22.22,22.23,22.215,22.22,216744.0
2023-11-24,22.23,22.24,22.23,22.24,104296.0
2023-11-27,22.24,22.25,22.23,22.23,400787.0
2023-11-28,22.25,22.26,22.24,22.26,113523.0
2023-11-29,22.26,22.265,22.24,22.25,133284.0
2023-11-30,22.25,22.275,22.24,22.26,184045.0
2023-12-01,22.265,22.3,22.265,22.295,147104.0
2023-12-04,22.3,22.3,22.285,22.285,230913.0
2023-12-05,22.3,22.33,22.295,22.33,111698.0
2023-12-06,22.31,22.345,22.31,22.34,188527.0
2023-12-07,22.33,22.345,22.33,22.345,246031.0
2023-12-08,22.345,22.355,22.34,22.355,153586.0
2023-12-11,22.355,22.355,22.345,22.355,277478.0
2023-12-12,22.345,22.375,22.345,22.345,379300.0
2023-12-13,22.375,22.375,22.355,22.375,228983.0
2023-12-14,22.385,22.385,22.365,22.385,180241.0
2023-12-15,22.39,22.39,22.385,22.385,336928.0
2023-12-18,22.385,22.4,22.385,22.385,163425.0
2023-12-19,22.4,22.42,22.4,22.41,106479.0
2023-12-20,22.42,22.42,22.4,22.4,422007.0
2023-12-21,22.43,22.43,22.41,22.41,239134.0
2023-12-22,22.41,22.43,22.41,22.41,208523.0
2023-12-27,22.43,22.435,22.41,22.41,49529.0
2023-12-28,22.42,22.455,22.42,22.43,35005.0
2023-12-29,22.445,22.455,22.43,22.455,16363.0
2024-01-02,22.455,22.455,22.43,22.43,120402.0
2024-01-03,22.445,22.475,22.435,22.445,172431.0
2024-01-04,22.465,22.475,22.435,22.445,121856.0
2024-01-05,22.455,22.48,22.445,22.445,74386.0
2024-01-08,22.465,22.465,22.445,22.455,58779.0
2024-01-09,22.475,22.475,22.445,22.475,109465.0
2024-01-10,22.475,22.475,22.445,22.445,117652.0
2024-01-11,22.465,22.475,22.445,22.445,160952.0
2024-01-12,22.475,22.475,22.455,22.455,54777.0
2024-01-15,22.455,22.48,22.445,22.445,198715.0
2024-01-16,22.465,22.48,22.445,22.475,109543.0
2024-01-17,22.48,22.48,22.445,22.445,112136.0
2024-01-18,22.49,22.49,22.455,22.48,86181.0
2024-01-19,22.475,22.49,22.455,22.455,98928.0
2024-01-22,22.475,22.48,22.465,22.465,117998.0
2024-01-23,22.5,22.5,22.475,22.475,118647.0
2024-01-24,22.51,22.51,22.49,22.5,142183.0
2024-01-25,22.5,22.52,22.49,22.51,144659.0
2024-01-29,22.535,22.535,22.5,22.525,156097.0
2024-01-30,22.525,22.535,22.51,22.52,129416.0
2024-01-31,22.525,22.545,22.52,22.52,164841.0
2024-02-01,22.645,22.645,22.535,22.565,161337.0
2024-02-02,22.57,22.57,22.535,22.57,184256.0
2024-02-05,22.57,22.57,22.555,22.57,148535.0
2024-02-06,22.6,22.6,22.57,22.6,150774.0
2024-02-07,22.6,22.61,22.58,22.61,145010.0
2024-02-08,22.61,22.615,22.59,22.615,123820.0
2024-02-09,22.625,22.625,22.6,22.6,99896.0
2024-02-12,22.635,22.635,22.61,22.635,97710.0
2024-02-13,22.625,22.645,22.625,22.645,114378.0
2024-02-14,22.645,22.655,22.635,22.645,191227.0
2024-02-15,22.655,22.66,22.635,22.635,95604.0
2024-02-16,22.66,22.66,22.645,22.66,126680.0
2024-02-19,22.66,22.67,22.655,22.67,243796.0
2024-02-20,22.66,22.68,22.66,22.67,181722.0
2024-02-21,22.66,22.69,22.66,22.69,170872.0
2024-02-22,22.69,22.7,22.67,22.7,290506.0
2024-02-23,22.7,22.71,22.67,22.71,194109.0
2024-02-26,22.715,22.715,22.69,22.71,216575.0
2024-02-27,22.7,22.715,22.7,22.715,276687.0
2024-02-28,22.715,22.725,22.71,22.71,404654.0
2024-02-29,22.715,22.725,22.7,22.7,114702.0
2024-03-01,22.725,22.725,22.71,22.71,243663.0
2024-03-04,22.715,22.735,22.71,22.725,198173.0
2024-03-05,22.735,22.735,22.715,22.735,273281.0
2024-03-06,22.715,22.735,22.715,22.735,186186.0
2024-03-07,22.735,22.745,22.715,22.715,241787.0
2024-03-08,22.735,22.745,22.725,22.735,495308.0
2024-03-11,22.745,22.755,22.735,22.735,95876.0
2024-03-12,22.745,22.755,22.735,22.755,147088.0
2024-03-13,22.755,22.76,22.735,22.755,305092.0
2024-03-14,22.76,22.77,22.755,22.77,388978.0
2024-03-15,22.77,22.77,22.755,22.77,220628.0
2024-03-18,22.77,22.77,22.755,22.755,215396.0
2024-03-19,22.77,22.78,22.76,22.77,214022.0
2024-03-20,22.77,22.78,22.77,22.77,184574.0
2024-03-21,22.78,22.79,22.77,22.79,237236.0
2024-03-22,22.79,22.79,22.78,22.78,148637.0
2024-03-25,22.79,22.8,22.79,22.8,204378.0
2024-03-26,22.8,22.81,22.79,22.8,275835.0
2024-03-27,22.8,22.815,22.8,22.815,213754.0
2024-03-28,22.81,22.815,22.79,22.81,417208.0
2024-04-02,22.815,22.825,22.8,22.825,292888.0
2024-04-03,22.825,22.825,22.81,22.81,175772.0
2024-04-04,22.825,22.845,22.825,22.845,160292.0
2024-04-05,22.855,22.87,22.855,22.86,463455.0
2024-04-08,22.87,22.88,22.86,22.87,210298.0
2024-04-09,22.87,22.89,22.87,22.89,106933.0
2024-04-10,22.89,22.9,22.88,22.89,153601.0
2024-04-11,22.89,22.91,22.88,22.9,157440.0
2024-04-12,22.9,22.91,22.89,22.91,172854.0
2024-04-15,22.89,22.91,22.89,22.9,150796.0
2024-04-16,22.91,22.91,22.89,22.91,159376.0
2024-04-17,22.91,22.91,22.9,22.91,371482.0
2024-04-18,22.91,22.91,22.9,22.91,180503.0
2024-04-19,22.915,22.915,22.9,22.9,143646.0
2024-04-22,22.915,22.915,22.86,22.88,761656.0
2024-04-23,22.91,22.91,22.89,22.9,194469.0
2024-04-24,22.91,22.915,22.87,22.9,635734.0
2024-04-26,22.91,22.915,22.89,22.915,197906.0
2024-04-29,22.915,22.915,22.9,22.91,117230.0
2024-04-30,22.915,22.935,22.915,22.925,180956.0
2024-05-01,22.94,22.96,22.92,22.96,744268.0
2024-05-02,22.96,22.965,22.95,22.965,242986.0
2024-05-03,22.975,22.975,22.96,22.965,160444.0
2024-05-06,22.965,22.985,22.96,22.985,866700.0
2024-05-07,22.985,22.995,22.975,22.985,242273.0
2024-05-08,22.995,22.995,22.975,22.985,255136.0
2024-05-09,22.985,22.995,22.975,22.995,197711.0
2024-05-10,22.985,23.005,22.985,23.005,299680.0
2024-05-13,23.005,23.015,22.995,23.015,213884.0
2024-05-14,23.025,23.025,23.005,23.005,125031.0
2024-05-15,23.015,23.025,23.005,23.005,223037.0
2024-05-16,23.025,23.03,23.015,23.015,320332.0
2024-05-17,23.025,23.04,23.025,23.025,223418.0
2024-05-20,23.03,23.04,23.03,23.03,365156.0
2024-05-21,23.05,23.06,23.04,23.04,112336.0
2024-05-22,23.05,23.07,23.05,23.06,287596.0
2024-05-23,23.06,23.08,23.06,23.07,345401.0
2024-05-24,23.08,23.085,23.07,23.085,275695.0
2024-05-27,23.105,23.105,23.085,23.095,157446.0
2024-05-28,23.105,23.115,23.095,23.115,182814.0
2024-05-29,23.125,23.125,23.105,23.125,250018.0
2024-05-30,23.135,23.135,23.115,23.125,123773.0
2024-05-31,23.125,23.135,23.115,23.135,216000.0
2024-06-03,23.13,23.145,23.13,23.145,609513.0
2024-06-04,23.145,23.155,23.135,23.145,236128.0
2024-06-05,23.155,23.165,23.145,23.155,177137.0
2024-06-06,23.155,23.165,23.145,23.165,313383.0
2024-06-07,23.155,23.165,23.145,23.165,206458.0
2024-06-11,23.145,23.165,23.145,23.165,207220.0
2024-06-12,23.175,23.195,23.175,23.175,303176.0
2024-06-13,23.195,23.195,23.175,23.175,331635.0
2024-06-14,23.195,23.195,23.175,23.195,139659.0
2024-06-17,23.195,23.2,23.185,23.185,478659.0
2024-06-18,23.2,23.2,23.185,23.195,246439.0
2024-06-19,23.185,23.2,23.185,23.195,307946.0
2024-06-20,23.2,23.2,23.195,23.2,343493.0
2024-06-21,23.2,23.21,23.195,23.2,270770.0
2024-06-24,23.2,23.22,23.2,23.22,231054.0
2024-06-25,23.22,23.23,23.21,23.23,199733.0
2024-06-26,23.22,23.24,23.21,23.24,2312043.0
2024-06-27,23.24,23.24,23.23,23.24,152143.0
2024-06-28,23.24,23.255,23.24,23.255,350070.0
2024-07-01,23.28,23.28,23.26,23.28,251004.0
2024-07-02,23.28,23.29,23.28,23.28,191096.0
2024-07-03,23.29,23.3,23.28,23.3,685109.0
2024-07-04,23.3,23.3,23.28,23.29,349363.0
2024-07-05,23.31,23.31,23.29,23.29,143881.0
2024-07-08,23.315,23.315,23.3,23.31,127166.0
2024-07-09,23.325,23.325,23.31,23.325,243734.0
2024-07-10,23.325,23.325,23.31,23.325,169844.0
2024-07-11,23.335,23.335,23.315,23.335,210146.0
2024-07-12,23.335,23.345,23.325,23.335,293148.0
2024-07-15,23.345,23.345,23.335,23.345,217157.0
2024-07-16,23.355,23.355,23.345,23.345,403237.0
2024-07-17,23.355,23.355,23.345,23.345,302855.0
2024-07-18,23.355,23.355,23.345,23.355,404459.0
2024-07-19,23.345,23.355,23.335,23.355,242050.0
2024-07-22,23.355,23.365,23.355,23.365,279991.0
2024-07-23,23.365,23.375,23.365,23.365,234965.0
2024-07-24,23.365,23.375,23.365,23.375,253820.0
2024-07-25,23.38,23.38,23.375,23.38,219264.0
2024-07-26,23.38,23.38,23.375,23.38,215128.0
2024-07-29,23.38,23.39,23.375,23.38,410659.0
2024-07-30,23.39,23.4,23.39,23.4,310672.0
2024-07-31,23.4,23.42,23.39,23.4,927211.0
2024-08-01,23.405,23.425,23.405,23.425,634078.0
2024-08-02,23.435,23.435,23.425,23.435,342791.0
2024-08-05,23.445,23.445,23.425,23.425,245249.0
2024-08-06,23.435,23.445,23.425,23.445,367370.0
2024-08-07,23.415,23.425,23.395,23.415,433198.0
2024-08-08,23.425,23.425,23.395,23.415,635654.0
2024-08-09,23.405,23.425,23.405,23.405,270955.0
2024-08-12,23.425,23.435,23.415,23.435,402103.0
2024-08-13,23.435,23.445,23.425,23.445,312859.0
2024-08-14,23.445,23.45,23.435,23.435,457969.0
2024-08-15,23.445,23.445,23.435,23.445,250254.0
2024-08-16,23.445,23.445,23.435,23.445,245354.0
2024-08-19,23.445,23.45,23.445,23.45,217145.0
2024-08-20,23.45,23.45,23.445,23.45,242614.0
2024-08-21,23.45,23.46,23.445,23.445,436966.0
2024-08-22,23.45,23.47,23.45,23.47,301528.0
2024-08-23,23.47,23.47,23.45,23.46,217807.0
2024-08-26,23.47,23.48,23.47,23.47,371470.0
2024-08-27,23.48,23.49,23.47,23.49,421293.0
2024-08-28,23.5,23.5,23.47,23.48,916676.0
2024-08-29,23.51,23.51,23.49,23.51,483154.0
2024-08-30,23.51,23.51,23.49,23.51,211270.0
2024-09-02,23.53,23.53,23.515,23.53,393127.0
2024-09-03,23.53,23.53,23.515,23.52,369786.0
2024-09-04,23.54,23.54,23.515,23.52,439744.0
2024-09-05,23.54,23.54,23.52,23.52,263330.0
2024-09-06,23.53,23.55,23.53,23.54,627416.0
2024-09-09,23.56,23.56,23.54,23.56,548926.0
2024-09-10,23.56,23.56,23.54,23.55,228763.0
2024-09-11,23.56,23.56,23.53,23.55,434288.0
2024-09-12,23.55,23.56,23.53,23.53,360349.0
2024-09-13,23.54,23.56,23.54,23.55,300953.0
2024-09-16,23.56,23.57,23.55,23.56,257945.0
2024-09-17,23.56,23.57,23.56,23.56,354767.0
2024-09-18,23.57,23.585,23.56,23.57,396737.0
2024-09-19,23.58,23.585,23.56,23.56,296627.0
2024-09-20,23.57,23.585,23.57,23.585,274995.0
2024-09-23,23.635,23.635,23.58,23.585,184718.0
2024-09-24,23.625,23.625,23.585,23.615,204691.0
2024-09-25,23.605,23.605,23.585,23.585,221611.0
2024-09-26,23.605,23.605,23.585,23.585,265809.0
2024-09-27,23.585,23.615,23.585,23.615,408420.0
2024-09-30,23.615,23.625,23.615,23.625,142295.0
2024-10-01,23.63,23.63,23.61,23.63,276325.0
2024-10-02,23.64,23.64,23.62,23.64,291127.0
2024-10-03,23.64,23.64,23.63,23.64,311577.0
2024-10-04,23.64,23.66,23.63,23.66,379464.0
2024-10-07,23.665,23.685,23.66,23.675,137683.0
2024-10-08,23.675,23.675,23.66,23.66,342542.0
2024-10-09,23.675,23.685,23.665,23.675,161118.0
2024-10-10,23.695,23.695,23.675,23.695,278568.0
2024-10-11,23.695,23.695,23.675,23.695,290584.0
2024-10-14,23.695,23.705,23.685,23.695,253246.0
2024-10-15,23.705,23.725,23.705,23.705,309991.0
2024-10-16,23.715,23.735,23.715,23.735,227074.0
2024-10-17,23.735,23.74,23.725,23.735,347582.0
2024-10-18,23.735,23.75,23.735,23.75,178404.0
2024-10-21,23.76,23.77,23.75,23.76,184121.0
2024-10-22,23.76,23.78,23.76,23.78,264568.0
2024-10-23,23.78,23.78,23.76,23.78,251144.0
2024-10-24,23.79,23.79,23.77,23.78,220795.0
2024-10-25,23.79,23.8,23.77,23.77,387189.0
2024-10-28,23.78,23.8,23.78,23.8,475113.0
2024-10-29,23.8,23.8,23.79,23.8,229820.0
2024-10-30,23.79,23.81,23.79,23.8,401787.0
2024-10-31,23.82,23.82,23.79,23.79,356879.0
2024-11-01,23.825,23.825,23.805,23.815,417474.0
2024-11-04,23.84,23.84,23.825,23.83,345254.0
2024-11-05,23.84,23.84,23.825,23.83,176606.0
2024-11-06,23.84,23.87,23.83,23.87,470212.0
2024-11-07,23.85,23.85,23.84,23.85,204449.0
2024-11-08,23.85,23.86,23.85,23.86,233430.0
2024-11-11,23.87,23.87,23.86,23.87,306710.0
2024-11-12,23.87,23.87,23.86,23.87,246516.0
2024-11-13,23.88,23.89,23.87,23.87,234786.0
2024-11-14,23.88,23.89,23.88,23.89,237525.0
2024-11-15,23.89,23.9,23.88,23.88,238452.0
2024-11-18,23.89,23.91,23.89,23.89,298585.0
2024-11-19,23.91,23.91,23.89,23.91,202649.0
2024-11-20,23.91,23.91,23.9,23.91,293692.0
2024-11-21,23.91,23.915,23.9,23.915,295556.0
2024-11-22,23.915,23.915,23.9,23.915,226921.0
2024-11-25,23.925,23.925,23.91,23.915,333117.0
2024-11-26,23.925,23.935,23.915,23.935,338285.0
2024-11-27,23.925,23.925,23.91,23.915,398641.0
2024-11-28,23.915,23.915,23.9,23.91,226080.0
2024-11-29,23.88,23.91,23.85,23.9,434914.0
2024-12-02,23.885,23.905,23.885,23.895,781084.0
2024-12-03,23.895,23.91,23.885,23.885,667801.0
2024-12-04,23.905,23.91,23.895,23.895,652262.0
2024-12-05,23.905,23.91,23.895,23.905,489766.0
2024-12-06,23.905,23.92,23.905,23.92,861111.0
2024-12-09,23.92,23.93,23.91,23.93,483931.0
2024-12-10,23.92,23.94,23.92,23.93,401878.0
2024-12-11,23.94,23.94,23.92,23.93,438139.0
2024-12-12,23.94,23.95,23.93,23.95,361410.0
2024-12-13,23.95,23.96,23.94,23.95,497140.0
2024-12-16,23.95,23.97,23.95,23.95,631177.0
2024-12-17,23.96,23.98,23.96,23.98,437488.0
2024-12-18,23.98,23.99,23.97,23.99,470759.0
2024-12-19,23.99,23.99,23.97,23.98,461950.0
2024-12-20,23.99,24.0,23.98,23.98,431712.0
2024-12-23,24.015,24.035,24.015,24.035,215009.0
2024-12-24,24.015,24.035,24.015,24.015,119534.0
2024-12-27,24.015,24.055,24.015,24.055,113146.0
2024-12-30,24.045,24.085,24.035,24.035,117589.0
2024-12-31,24.065,24.075,24.035,24.055,32322.0
2025-01-02,24.12,24.12,24.045,24.045,67094.0
2025-01-03,24.055,24.055,24.045,24.045,48822.0
2025-01-06,24.055,24.075,24.055,24.075,177001.0
2025-01-07,24.065,24.075,24.035,24.055,290215.0
2025-01-08,24.08,24.09,24.07,24.08,288127.0
2025-01-09,24.08,24.09,24.07,24.09,239827.0
2025-01-10,24.09,24.09,24.07,24.09,412133.0
2025-01-13,24.09,24.09,24.06,24.08,203358.0
2025-01-14,24.08,24.08,24.06,24.07,401647.0
2025-01-15,24.07,24.08,24.06,24.08,401413.0
2025-01-16,24.08,24.1,24.07,24.08,2331524.0
2025-01-17,24.09,24.1,24.08,24.1,273892.0
2025-01-20,24.1,24.1,24.08,24.09,315033.0
2025-01-21,24.11,24.11,24.1,24.11,305084.0
2025-01-22,24.1,24.11,24.09,24.1,438702.0
2025-01-23,24.11,24.11,24.09,24.09,139847.0
2025-01-24,24.11,24.115,24.11,24.115,333326.0
2025-01-28,24.125,24.135,24.115,24.115,398857.0
2025-01-29,24.135,24.135,24.115,24.125,213766.0
2025-01-30,24.135,24.145,24.125,24.145,290652.0
2025-01-31,24.135,24.145,24.125,24.125,549221.0
2025-02-03,24.17,24.17,24.15,24.15,590570.0
2025-02-04,24.16,24.17,24.15,24.15,363985.0
2025-02-05,24.16,24.17,24.15,24.15,243906.0
2025-02-06,24.16,24.18,24.16,24.16,208938.0
2025-02-07,24.18,24.18,24.16,24.16,358200.0
2025-02-10,24.18,24.19,24.17,24.17,138898.0
2025-02-11,24.17,24.19,24.17,24.17,332144.0
2025-02-12,24.18,24.19,24.17,24.19,220247.0
2025-02-13,24.19,24.2,24.19,24.2,302924.0
2025-02-14,24.2,24.22,24.2,24.21,453778.0
2025-02-17,24.22,24.22,24.21,24.21,232792.0
2025-02-18,24.22,24.225,24.22,24.225,433309.0
2025-02-19,24.235,24.235,24.225,24.235,386533.0
2025-02-20,24.235,24.245,24.235,24.245,189420.0
2025-02-21,24.245,24.255,24.245,24.245,419215.0
2025-02-24,24.265,24.285,24.265,24.275,448148.0
2025-02-25,24.285,24.285,24.265,24.275,555723.0
2025-02-26,24.285,24.285,24.275,24.285,269023.0
2025-02-27,24.285,24.285,24.275,24.275,845822.0
2025-02-28,24.295,24.295,24.275,24.295,174026.0
2025-03-03,24.31,24.32,24.3,24.32,476325.0
2025-03-04,24.31,24.32,24.3,24.3,1424371.0
2025-03-05,24.31,24.31,24.29,24.29,477432.0
2025-03-06,24.31,24.32,24.29,24.31,551167.0
2025-03-07,24.3,24.3,24.28,24.3,288155.0
2025-03-10,24.29,24.29,24.27,24.28,342282.0
2025-03-11,24.28,24.3,24.28,24.29,487147.0
2025-03-12,24.29,24.29,24.26,24.26,411690.0
2025-03-13,24.27,24.28,24.26,24.28,507509.0
2025-03-14,24.27,24.27,24.26,24.27,292210.0
2025-03-17,24.25,24.27,24.25,24.26,714711.0
2025-03-18,24.26,24.28,24.26,24.26,225899.0
2025-03-19,24.27,24.27,24.24,24.24,314914.0
2025-03-20,24.27,24.27,24.25,24.26,550748.0
2025-03-21,24.27,24.28,24.26,24.27,455263.0
2025-03-24,24.28,24.29,24.27,24.28,369207.0
2025-03-25,24.29,24.29,24.27,24.29,315672.0
2025-03-26,24.28,24.29,24.27,24.29,284876.0
2025-03-27,24.28,24.29,24.28,24.29,563199.0
2025-03-28,24.3,24.3,24.28,24.3,493992.0
2025-03-31,24.3,24.3,24.28,24.29,285139.0
2025-04-01,24.29,24.29,24.28,24.29,368318.0
2025-04-02,24.29,24.3,24.28,24.3,326041.0
2025-04-03,24.3,24.3,24.28,24.29,266683.0
2025-04-04,24.29,24.29,24.27,24.27,494683.0
2025-04-07,24.21,24.22,24.155,24.165,1871044.0
2025-04-08,24.165,24.195,24.03,24.03,592461.0
2025-04-09,24.045,24.115,24.02,24.095,327494.0
2025-04-10,24.03,24.135,24.03,24.065,517789.0
2025-04-11,24.165,24.165,24.115,24.165,387316.0
2025-04-14,24.155,24.155,24.04,24.055,1274585.0
2025-04-15,24.065,24.135,24.065,24.095,1081810.0
2025-04-16,24.125,24.145,24.095,24.135,277740.0
2025-04-17,24.175,24.195,24.135,24.155,423073.0
2025-04-22,24.155,24.2,24.155,24.175,325171.0
2025-04-23,24.175,24.185,24.155,24.155,566212.0
2025-04-24,24.185,24.195,24.175,24.185,380513.0
2025-04-28,24.195,24.21,24.185,24.2,231834.0
2025-04-29,24.21,24.23,24.2,24.23,743653.0
2025-04-30,24.23,24.25,24.21,24.25,425363.0
2025-05-01,24.31,24.31,24.24,24.27,403143.0
2025-05-02,24.28,24.28,24.25,24.28,284362.0
2025-05-05,24.3,24.3,24.25,24.27,325698.0
2025-05-06,24.28,24.31,24.28,24.31,289096.0
2025-05-07,24.31,24.31,24.29,24.29,487280.0
2025-05-08,24.31,24.32,24.3,24.3,690499.0
2025-05-09,24.31,24.33,24.31,24.31,489670.0
2025-05-12,24.35,24.35,24.34,24.35,307187.0
2025-05-13,24.35,24.36,24.34,24.34,285456.0
2025-05-14,24.37,24.395,24.37,24.38,276121.0
2025-05-15,24.415,24.425,24.405,24.405,397037.0
2025-05-16,24.415,24.415,24.405,24.405,297225.0
2025-05-19,24.445,24.445,24.425,24.445,805586.0
2025-05-20,24.445,24.445,24.425,24.425,377966.0
2025-05-21,24.445,24.445,24.435,24.445,363285.0
2025-05-22,24.445,24.455,24.445,24.455,545156.0
2025-05-23,24.455,24.465,24.445,24.445,381929.0
2025-05-26,24.465,24.465,24.455,24.455,499493.0
2025-05-27,24.465,24.465,24.455,24.465,525529.0
2025-05-28,24.465,24.475,24.455,24.455,340542.0
2025-05-29,24.465,24.475,24.455,24.455,197079.0
2025-05-30,24.465,24.475,24.455,24.475,540085.0
2025-06-02,24.49,24.5,24.48,24.49,546460.0
2025-06-03,24.48,24.49,24.48,24.48,365765.0
2025-06-04,24.49,24.49,24.47,24.48,400307.0
2025-06-05,24.47,24.49,24.47,24.47,379523.0
2025-06-06,24.47,24.49,24.47,24.47,322188.0
2025-06-10,24.48,24.49,24.47,24.49,296103.0
2025-06-11,24.49,24.5,24.48,24.48,281033.0
2025-06-12,24.5,24.51,24.48,24.5,708964.0
2025-06-13,24.51,24.51,24.5,24.5,321104.0
2025-06-16,24.51,24.51,24.49,24.49,375487.0
2025-06-17,24.51,24.52,24.5,24.52,257597.0
2025-06-18,24.51,24.52,24.5,24.5,246111.0
2025-06-19,24.52,24.52,24.51,24.52,290116.0
2025-06-20,24.52,24.53,24.51,24.52,497985.0
2025-06-23,24.53,24.53,24.51,24.53,209680.0
2025-06-24,24.53,24.53,24.51,24.53,116856.0
2025-06-25,24.53,24.54,24.53,24.54,697610.0
2025-06-26,24.54,24.56,24.54,24.54,254187.0
2025-06-27,24.54,24.56,24.54,24.54,206155.0
2025-06-30,24.55,24.58,24.55,24.56,144761.0
2025-07-01,24.585,24.59,24.575,24.585,436282.0
2025-07-02,24.59,24.59,24.585,24.59,311666.0
2025-07-03,24.6,24.61,24.59,24.61,234258.0
2025-07-04,24.62,24.62,24.6,24.61,349877.0
2025-07-07,24.62,24.64,24.62,24.63,323606.0
2025-07-08,24.65,24.65,24.63,24.64,237523.0
2025-07-09,24.64,24.66,24.64,24.64,267695.0
2025-07-10,24.66,24.66,24.64,24.65,333645.0
2025-07-11,24.66,24.67,24.66,24.67,198267.0
2025-07-14,24.68,24.68,24.67,24.68,453916.0
2025-07-15,24.69,24.69,24.67,24.68,190193.0
2025-07-16,24.7,24.7,24.68,24.7,479670.0
2025-07-17,24.71,24.72,24.69,24.72,239162.0
2025-07-18,24.72,24.72,24.71,24.72,307858.0
2025-07-21,24.74,24.74,24.73,24.74,293893.0
2025-07-22,24.74,24.75,24.73,24.75,141365.0
2025-07-23,24.75,24.75,24.73,24.74,272725.0
2025-07-24,24.75,24.76,24.74,24.75,418441.0
2025-07-25,24.76,24.78,24.76,24.76,343745.0
2025-07-28,24.78,24.79,24.77,24.78,602332.0
2025-07-29,24.78,24.8,24.78,24.79,294716.0
2025-07-30,24.79,24.8,24.78,24.79,283733.0
2025-07-31,24.79,24.82,24.79,24.8,363357.0
2025-08-01,24.815,24.815,24.795,24.795,566664.0
2025-08-04,24.825,24.835,24.815,24.825,291140.0
2025-08-05,24.835,24.835,24.815,24.835,363076.0
2025-08-06,24.835,24.835,24.815,24.835,294213.0
2025-08-07,24.825,24.835,24.815,24.815,249354.0
2025-08-08,24.825,24.835,24.825,24.835,243408.0
2025-08-11,24.825,24.835,24.825,24.825,322333.0
2025-08-12,24.835,24.855,24.835,24.855,348918.0
2025-08-13,24.855,24.865,24.845,24.845,344279.0
2025-08-14,24.865,24.875,24.855,24.855,330802.0
2025-08-15,24.885,24.885,24.865,24.865,396827.0
2025-08-18,24.885,24.89,24.885,24.885,298332.0
2025-08-19,24.89,24.9,24.89,24.89,292620.0
2025-08-20,24.89,24.91,24.89,24.9,353973.0
2025-08-21,24.9,24.92,24.9,24.92,342641.0
2025-08-22,24.92,24.92,24.9,24.9,278091.0
2025-08-25,24.92,24.92,24.9,24.91,856697.0
2025-08-26,24.92,24.93,24.91,24.93,554345.0
2025-08-27,24.93,24.93,24.91,24.93,833110.0
2025-08-28,24.93,24.93,24.91,24.92,255564.0
2025-08-29,24.92,24.93,24.91,24.93,324293.0
2025-09-01,24.95,24.95,24.94,24.95,456137.0
2025-09-02,24.95,24.96,24.94,24.96,526025.0
2025-09-03,24.96,24.97,24.94,24.97,486992.0
2025-09-04,24.97,24.97,24.95,24.95,405209.0
2025-09-05,24.96,24.97,24.95,24.97,247057.0
2025-09-08,24.97,24.98,24.96,24.97,766734.0
2025-09-09,24.99,25.0,24.97,25.0,244588.0
2025-09-10,24.99,25.0,24.98,24.99,399672.0
2025-09-11,24.99,25.0,24.98,24.98,257015.0
2025-09-12,25.0,25.01,24.99,25.0,227787.0
2025-09-15,25.0,25.02,25.0,25.02,553220.0
2025-09-16,25.02,25.04,25.02,25.03,434396.0
2025-09-17,25.02,25.04,25.02,25.04,264064.0
2025-09-18,25.04,25.05,25.03,25.05,250379.0
2025-09-19,25.03,25.05,25.03,25.05,361935.0
2025-09-22,25.05,25.07,25.05,25.07,215097.0
2025-09-23,25.06,25.07,25.05,25.07,538827.0
2025-09-24,25.07,25.07,25.05,25.07,617251.0
2025-09-25,25.06,25.08,25.06,25.08,1118448.0
2025-09-26,25.08,25.08,25.06,25.08,230391.0
2025-09-29,25.08,25.09,25.07,25.09,219105.0
2025-09-30,25.09,25.1,25.08,25.1,215443.0
2025-10-01,25.12,25.12,25.09,25.11,633829.0
2025-10-02,25.11,25.12,25.1,25.11,493155.0
2025-10-03,25.11,25.12,25.1,25.1,386121.0
2025-10-06,25.11,25.14,25.11,25.14,176692.0
2025-10-07,25.14,25.14,25.12,25.14,1178718.0
2025-10-08,25.15,25.15,25.12,25.13,593835.0
2025-10-09,25.14,25.15,25.13,25.13,584694.0
2025-10-10,25.15,25.15,25.13,25.15,215954.0
2025-10-13,25.14,25.15,25.14,25.15,272019.0
2025-10-14,25.15,25.16,25.14,25.15,395716.0
2025-10-15,25.15,25.16,25.14,25.16,382469.0
2025-10-16,25.17,25.17,25.16,25.17,869665.0
2025-10-17,25.18,25.18,25.17,25.17,362233.0
2025-10-20,25.18,25.19,25.17,25.19,790392.0
2025-10-21,25.19,25.2,25.18,25.2,429820.0
2025-10-22,25.2,25.2,25.19,25.19,386957.0
2025-10-23,25.2,25.21,25.19,25.2,258710.0
2025-10-24,25.2,25.22,25.2,25.22,394470.0
2025-10-27,25.22,25.23,25.21,25.23,686305.0
2025-10-28,25.23,25.23,25.22,25.22,509841.0
2025-10-29,25.23,25.24,25.22,25.22,804086.0
2025-10-30,25.23,25.24,25.22,25.24,221936.0
2025-10-31,25.22,25.24,25.19,25.21,738771.0
2025-11-03,25.24,25.25,25.23,25.25,842016.0
2025-11-04,25.25,25.26,25.25,25.26,307126.0
2025-11-05,25.25,25.26,25.24,25.25,441770.0
2025-11-06,25.26,25.26,25.25,25.25,461407.0
2025-11-07,25.26,25.27,25.25,25.27,401850.0
2025-11-10,25.27,25.27,25.25,25.27,287047.0
2025-11-11,25.27,25.27,25.25,25.27,316976.0
2025-11-12,25.27,25.27,25.25,25.27,442538.0
2025-11-13,25.26,25.28,25.26,25.28,442530.0
2025-11-14,25.27,25.28,25.26,25.26,262998.0
2025-11-17,25.27,25.28,25.26,25.28,338335.0
2025-11-18,25.28,25.29,25.27,25.29,326550.0
2025-11-19,25.29,25.29,25.27,25.29,436833.0
2025-11-20,25.29,25.29,25.27,25.29,387852.0
2025-11-21,25.29,25.29,25.28,25.28,452363.0
2025-11-24,25.29,25.29,25.27,25.28,266155.0
2025-11-25,25.29,25.29,25.27,25.28,262345.0
2025-11-26,25.29,25.29,25.27,25.28,209263.0