Date,Open,High,Low,Close,Volume
2019-04-24,21.245,21.245,21.245,21.245,0.0
2019-04-26,21.22,21.22,21.22,21.22,0.0
2019-04-29,21.3,21.3,21.3,21.3,1950.0
2019-04-30,21.3,21.3,21.25,21.25,1840.0
2019-05-01,21.29,21.29,21.29,21.29,0.0
2019-05-02,21.3,21.3,21.3,21.3,0.0
2019-05-03,21.3,21.3,21.3,21.3,0.0
2019-05-06,21.34,21.34,21.325,21.325,520.0
2019-05-07,21.335,21.335,21.325,21.325,1730.0
2019-05-08,21.335,21.335,21.335,21.335,0.0
2019-05-09,21.375,21.375,21.375,21.375,0.0
2019-05-10,21.375,21.375,21.375,21.375,0.0
2019-05-13,21.4,21.4,21.375,21.375,1935.0
2019-05-14,21.4,21.4,21.4,21.4,0.0
2019-05-15,21.4,21.4,21.4,21.4,0.0
2019-05-16,21.435,21.435,21.435,21.435,0.0
2019-05-17,21.435,21.435,21.435,21.435,0.0
2019-05-20,21.415,21.415,21.385,21.385,400.0
2019-05-21,21.41,21.41,21.41,21.41,0.0
2019-05-22,21.41,21.41,21.41,21.41,0.0
2019-05-23,21.39,21.39,21.39,21.39,775.0
2019-05-24,21.39,21.39,21.39,21.39,0.0
2019-05-27,21.365,21.365,21.365,21.365,0.0
2019-05-28,21.385,21.385,21.385,21.385,0.0
2019-05-29,21.45,21.45,21.45,21.45,0.0
2019-05-30,21.45,21.45,21.44,21.44,5990.0
2019-05-31,21.46,21.46,21.435,21.435,1950.0
2019-06-03,21.45,21.45,21.45,21.45,0.0
2019-06-04,21.49,21.49,21.49,21.49,0.0
2019-06-05,21.5,21.5,21.5,21.5,0.0
2019-06-06,21.54,21.54,21.515,21.515,2667.0
2019-06-07,21.535,21.59,21.535,21.59,1346.0
2019-06-11,21.605,21.69,21.605,21.655,795.0
2019-06-12,21.575,21.575,21.575,21.575,0.0
2019-06-13,21.575,21.575,21.575,21.575,0.0
2019-06-14,21.63,21.63,21.605,21.605,574.0
2019-06-17,21.615,21.615,21.615,21.615,1000.0
2019-06-18,21.6,21.6,21.6,21.6,0.0
2019-06-19,21.775,21.775,21.615,21.615,3210.0
2019-06-20,21.7,21.7,21.7,21.7,0.0
2019-06-21,21.755,21.755,21.755,21.755,0.0
2019-06-24,21.725,21.725,21.725,21.725,0.0
2019-06-25,21.78,21.78,21.765,21.765,755.0
2019-06-26,21.75,21.775,21.75,21.75,1190.0
2019-06-27,21.905,21.905,21.89,21.89,910.0
2019-06-28,21.865,21.865,21.865,21.865,0.0
2019-07-01,21.87,21.995,21.87,21.995,311.0
2019-07-02,21.92,21.92,21.92,21.92,0.0
2019-07-03,22.065,22.065,22.065,22.065,0.0
2019-07-04,21.745,21.745,21.745,21.745,0.0
2019-07-05,21.795,21.82,21.795,21.805,386.0
2019-07-08,21.73,21.73,21.73,21.73,27170.0
2019-07-09,21.73,21.73,21.73,21.73,0.0
2019-07-10,21.72,21.72,21.69,21.69,38361.0
2019-07-11,21.695,21.695,21.695,21.695,39845.0
2019-07-12,21.72,21.72,21.72,21.72,9597.0
2019-07-15,21.74,21.74,21.74,21.74,0.0
2019-07-16,21.745,21.765,21.745,21.765,5245.0
2019-07-17,21.72,21.755,21.72,21.755,407.0
2019-07-18,21.78,21.78,21.78,21.78,0.0
2019-07-19,21.765,21.765,21.755,21.755,13840.0
2019-07-22,21.77,21.78,21.77,21.78,7802.0
2019-07-23,21.805,21.805,21.805,21.805,0.0
2019-07-24,21.82,21.82,21.82,21.82,0.0
2019-07-25,21.83,21.845,21.83,21.845,76.0
2019-07-26,21.82,21.82,21.82,21.82,0.0
2019-07-29,21.82,21.82,21.795,21.795,975.0
2019-07-30,21.83,21.83,21.815,21.815,381.0
2019-07-31,21.82,21.82,21.82,21.82,0.0
2019-08-01,21.84,21.84,21.84,21.84,0.0
2019-08-02,21.955,21.955,21.955,21.955,0.0
2019-08-05,21.92,21.94,21.92,21.94,497.0
2019-08-06,21.895,21.895,21.895,21.895,0.0
2019-08-07,22.02,22.02,22.02,22.02,0.0
2019-08-08,21.995,22.02,21.99,21.99,8984.0
2019-08-09,22.045,22.045,22.045,22.045,3787.0
2019-08-12,22.03,22.03,22.015,22.015,7500.0
2019-08-13,22.04,22.04,22.04,22.04,0.0
2019-08-14,22.02,22.02,22.02,22.02,0.0
2019-08-15,22.12,22.12,22.12,22.12,0.0
2019-08-16,22.095,22.15,22.095,22.15,3050.0
2019-08-19,22.12,22.12,22.105,22.105,1888.0
2019-08-20,22.14,22.14,22.055,22.055,6794.0
2019-08-21,22.09,22.13,22.09,22.115,1303.0
2019-08-22,22.12,22.12,22.08,22.08,4451.0
2019-08-23,22.065,22.065,22.065,22.065,0.0
2019-08-26,22.115,22.14,22.115,22.14,9573.0
2019-08-27,22.095,22.105,22.065,22.105,947.0
2019-08-28,22.12,22.12,22.09,22.09,776.0
2019-08-29,22.12,22.13,22.12,22.13,672.0
2019-08-30,22.15,22.15,22.15,22.15,5575.0
2019-09-02,22.12,22.13,22.105,22.105,8760.0
2019-09-03,22.14,22.14,22.12,22.12,299.0
2019-09-04,22.14,22.14,22.13,22.13,2678.0
2019-09-05,22.13,22.13,22.13,22.13,0.0
2019-09-06,22.09,22.115,22.08,22.08,25402.0
2019-09-09,22.175,22.175,22.165,22.165,1506.0
2019-09-10,22.095,22.095,22.08,22.08,2300.0
2019-09-11,22.09,22.13,22.09,22.115,6746.0
2019-09-12,22.13,22.13,22.13,22.13,2822.0
2019-09-13,22.14,22.155,22.14,22.155,35326.0
2019-09-16,22.15,22.2,22.15,22.2,7527.0
2019-09-17,22.23,22.23,22.23,22.23,0.0
2019-09-18,22.205,22.205,22.205,22.205,0.0
2019-09-19,22.225,22.24,22.215,22.24,8241.0
2019-09-20,22.215,22.215,22.2,22.2,3758.0
2019-09-23,22.2,22.2,22.18,22.18,6015.0
2019-09-24,22.205,22.205,22.205,22.205,0.0
2019-09-25,22.24,22.24,22.23,22.23,1838.0
2019-09-26,22.225,22.225,22.225,22.225,3000.0
2019-09-27,22.23,22.23,22.23,22.23,0.0
2019-09-30,22.205,22.215,22.205,22.215,963.0
2019-10-01,22.295,22.295,22.295,22.295,0.0
2019-10-02,22.235,22.235,22.22,22.22,188.0
2019-10-03,22.22,22.35,22.22,22.35,4209.0
2019-10-04,22.245,22.245,22.22,22.22,1542.0
2019-10-07,22.25,22.25,22.25,22.25,0.0
2019-10-08,22.295,22.295,22.25,22.285,2059.0
2019-10-09,22.25,22.25,22.25,22.25,3267.0
2019-10-10,22.22,22.22,22.22,22.22,0.0
2019-10-11,22.19,22.19,22.165,22.165,5199.0
2019-10-14,22.21,22.21,22.185,22.2,7028.0
2019-10-15,22.22,22.245,22.22,22.245,691.0
2019-10-16,22.225,22.225,22.22,22.22,11400.0
2019-10-17,22.225,22.225,22.225,22.225,7216.0
2019-10-18,22.21,22.225,22.21,22.225,400.0
2019-10-21,22.225,22.225,22.22,22.225,21184.0
2019-10-22,22.225,22.225,22.21,22.21,10438.0
2019-10-23,22.225,22.27,22.225,22.26,22224.0
2019-10-24,22.25,22.25,22.25,22.25,22904.0
2019-10-25,22.245,22.245,22.235,22.235,25690.0
2019-10-28,22.21,22.21,22.21,22.21,2484.0
2019-10-29,22.22,22.22,22.21,22.21,10969.0
2019-10-30,22.21,22.22,22.2,22.22,7189.0
2019-10-31,22.245,22.245,22.21,22.21,60321.0
2019-11-01,22.245,22.27,22.225,22.245,53764.0
2019-11-04,22.235,22.235,22.2,22.2,2454.0
2019-11-05,22.2,22.2,22.2,22.2,0.0
2019-11-06,22.2,22.235,22.2,22.225,6263.0
2019-11-07,22.26,22.27,22.26,22.26,1654.0
2019-11-08,22.21,22.21,22.21,22.21,0.0
2019-11-11,22.25,22.25,22.25,22.25,0.0
2019-11-12,22.25,22.25,22.25,22.25,2688.0
2019-11-13,22.26,22.26,22.245,22.245,2989.0
2019-11-14,22.275,22.275,22.275,22.275,0.0
2019-11-15,22.275,22.275,22.22,22.22,37.0
2019-11-18,22.21,22.21,22.21,22.21,11921.0
2019-11-19,22.245,22.25,22.245,22.25,2620.0
2019-11-20,22.3,22.3,22.21,22.225,11086.0
2019-11-21,22.285,22.285,22.235,22.25,51672.0
2019-11-22,22.245,22.245,22.235,22.235,1885.0
2019-11-25,22.27,22.275,22.27,22.275,12291.0
2019-11-26,22.285,22.285,22.275,22.285,3835.0
2019-11-27,22.3,22.3,22.295,22.3,3454.0
2019-11-28,22.295,22.295,22.26,22.285,39420.0
2019-11-29,22.275,22.275,22.275,22.275,11648.0
2019-12-02,22.285,22.285,22.27,22.27,2368.0
2019-12-03,22.25,22.25,22.25,22.25,0.0
2019-12-04,22.325,22.335,22.325,22.335,10310.0
2019-12-05,22.285,22.285,22.26,22.26,34132.0
2019-12-06,22.26,22.26,22.26,22.26,375.0
2019-12-09,22.25,22.25,22.25,22.25,5500.0
2019-12-10,22.27,22.27,22.26,22.26,6971.0
2019-12-11,22.25,22.25,22.21,22.21,4339.0
2019-12-12,22.235,22.235,22.22,22.22,62413.0
2019-12-13,22.165,22.245,22.165,22.245,7750.0
2019-12-16,22.26,22.275,22.235,22.275,61267.0
2019-12-17,22.25,22.25,22.22,22.25,6067.0
2019-12-18,22.235,22.235,22.235,22.235,3037.0
2019-12-19,22.245,22.245,22.245,22.245,18803.0
2019-12-20,22.25,22.25,22.22,22.22,2094.0
2019-12-23,22.245,22.275,22.245,22.275,1870.0
2019-12-24,22.285,22.285,22.285,22.285,1884.0
2019-12-27,22.285,22.285,22.27,22.27,658.0
2019-12-30,22.275,22.275,22.275,22.275,0.0
2019-12-31,22.27,22.27,22.27,22.27,12112.0
2020-01-02,22.3,22.325,22.3,22.325,2110.0
2020-01-03,22.305,22.315,22.305,22.315,507.0
2020-01-06,22.29,22.315,22.29,22.315,2350.0
2020-01-07,22.13,22.3,22.13,22.265,77633.0
2020-01-08,22.3,22.3,22.3,22.3,0.0
2020-01-09,22.29,22.29,22.265,22.265,6272.0
2020-01-10,22.265,22.29,22.265,22.29,2800.0
2020-01-13,22.3,22.3,22.28,22.28,5093.0
2020-01-14,22.3,22.3,22.29,22.29,2657.0
2020-01-15,22.3,22.3,22.28,22.28,1320.0
2020-01-16,22.28,22.28,22.28,22.28,828.0
2020-01-17,22.28,22.28,22.28,22.28,2730.0
2020-01-20,22.29,22.29,22.265,22.265,2640.0
2020-01-21,22.265,22.28,22.265,22.275,5126.0
2020-01-22,22.275,22.275,22.275,22.275,285.0
2020-01-23,22.3,22.3,22.3,22.3,2276.0
2020-01-24,22.305,22.305,22.305,22.305,3986.0
2020-01-28,22.335,22.335,22.325,22.335,8465.0
2020-01-29,22.335,22.36,22.335,22.36,2200.0
2020-01-30,22.365,22.365,22.365,22.365,0.0
2020-01-31,22.365,22.41,22.365,22.41,3754.0
2020-02-03,22.415,22.435,22.415,22.435,15000.0
2020-02-04,22.445,22.445,22.425,22.425,376.0
2020-02-05,22.425,22.425,22.425,22.425,4514.0
2020-02-06,22.425,22.435,22.365,22.365,40902.0
2020-02-07,22.385,22.385,22.375,22.375,1000.0
2020-02-10,22.3,22.325,22.3,22.325,910.0
2020-02-11,22.325,22.39,22.325,22.365,26768.0
2020-02-12,22.39,22.39,22.375,22.375,424.0
2020-02-13,22.335,22.335,22.335,22.335,0.0
2020-02-14,22.34,22.34,22.34,22.34,9199.0
2020-02-17,22.315,22.335,22.315,22.335,1508.0
2020-02-18,22.335,22.36,22.335,22.36,18329.0
2020-02-19,22.35,22.385,22.35,22.375,8726.0
2020-02-20,22.375,22.425,22.375,22.425,5843.0
2020-02-21,22.425,22.475,22.425,22.475,30280.0
2020-02-24,22.485,22.545,22.485,22.545,19337.0
2020-02-25,22.595,22.705,22.595,22.695,22902.0
2020-02-26,22.67,22.67,22.67,22.67,0.0
2020-02-27,22.68,22.68,22.545,22.545,5288.0
2020-02-28,22.665,22.67,22.495,22.67,2605.0
2020-03-02,22.585,22.755,22.585,22.635,2409.0
2020-03-03,22.84,22.84,22.84,22.84,460.0
2020-03-04,22.935,22.935,22.68,22.68,1203.0
2020-03-05,22.78,22.78,22.665,22.67,6815.0
2020-03-06,22.705,22.74,22.68,22.68,4390.0
2020-03-09,22.695,22.965,22.695,22.885,5824.0
2020-03-10,22.875,23.315,22.875,23.295,4110.0
2020-03-11,23.205,23.295,23.185,23.21,3998.0
2020-03-12,22.96,22.96,22.925,22.94,11187.0
2020-03-13,22.34,22.36,21.935,22.165,15289.0
2020-03-16,22.775,22.775,22.665,22.665,6981.0
2020-03-17,22.41,22.41,21.7,21.7,5200.0
2020-03-18,22.495,22.495,22.495,22.495,0.0
2020-03-19,21.705,21.705,21.565,21.565,6926.0
2020-03-20,21.42,21.995,21.42,21.995,3154.0
2020-03-23,20.685,21.865,20.685,21.865,13712.0
2020-03-24,20.88,21.835,20.88,21.825,20462.0
2020-03-25,22.08,22.665,22.08,22.665,5608.0
2020-03-26,22.34,22.34,22.34,22.34,1500.0
2020-03-27,22.255,22.5,22.255,22.5,500.0
2020-03-30,22.5,22.5,22.5,22.5,0.0
2020-03-31,22.335,22.335,22.335,22.335,0.0
2020-04-01,22.315,22.84,22.315,22.84,1130.0
2020-04-02,22.4,22.4,22.4,22.4,0.0
2020-04-03,22.315,22.315,22.315,22.315,11652.0
2020-04-06,22.715,22.715,22.715,22.715,0.0
2020-04-07,22.585,22.585,22.585,22.585,0.0
2020-04-08,22.72,22.72,22.265,22.265,2760.0
2020-04-09,22.435,22.435,22.265,22.265,1500.0
2020-04-14,22.445,22.445,22.445,22.445,20.0
2020-04-15,22.435,22.435,22.435,22.435,3628.0
2020-04-16,22.325,22.485,22.325,22.485,192.0
2020-04-17,22.475,22.5,22.445,22.445,2825.0
2020-04-20,22.5,22.545,22.5,22.545,5317.0
2020-04-21,22.545,22.63,22.545,22.63,1500.0
2020-04-22,22.635,22.635,22.635,22.635,0.0
2020-04-23,22.63,22.67,22.63,22.63,1707.0
2020-04-24,22.72,22.72,22.72,22.72,0.0
2020-04-27,22.68,22.72,22.67,22.67,2118.0
2020-04-28,22.72,22.72,22.645,22.645,4310.0
2020-04-29,22.705,22.705,22.705,22.705,877.0
2020-04-30,22.705,22.74,22.705,22.73,6290.0
2020-05-01,22.765,22.765,22.765,22.765,0.0
2020-05-04,22.79,22.79,22.765,22.765,1809.0
2020-05-05,22.765,22.765,22.755,22.765,4017.0
2020-05-06,22.755,22.755,22.755,22.755,750.0
2020-05-07,22.755,22.755,22.67,22.67,9230.0
2020-05-08,22.755,22.755,22.755,22.755,1340.0
2020-05-11,22.63,22.63,22.63,22.63,0.0
2020-05-12,22.655,22.745,22.655,22.745,6414.0
2020-05-13,22.745,22.745,22.745,22.745,557.0
2020-05-14,22.745,22.745,22.72,22.72,485.0
2020-05-15,22.84,22.84,22.84,22.84,0.0
2020-05-18,22.875,22.875,22.73,22.73,295.0
2020-05-19,22.875,22.875,22.755,22.755,10000.0
2020-05-20,22.875,22.875,22.875,22.875,0.0
2020-05-21,22.875,22.875,22.875,22.875,0.0
2020-05-22,22.95,22.95,22.78,22.78,3316.0
2020-05-25,22.965,22.965,22.815,22.91,4971.0
2020-05-26,22.885,22.885,22.885,22.885,0.0
2020-05-27,22.84,22.84,22.72,22.72,12761.0
2020-05-28,22.84,22.855,22.8,22.8,9539.0
2020-05-29,22.855,22.855,22.855,22.855,925.0
2020-06-01,22.855,22.855,22.855,22.855,629.0
2020-06-02,22.855,22.855,22.855,22.855,1294.0
2020-06-03,22.85,22.855,22.85,22.855,1475.0
2020-06-04,22.95,22.985,22.855,22.855,11446.0
2020-06-05,23.025,23.025,23.02,23.02,2421.0
2020-06-09,23.035,23.035,22.995,22.995,2190.0
2020-06-10,23.045,23.045,23.045,23.045,11093.0
2020-06-11,22.995,22.995,22.94,22.985,4070.0
2020-06-12,22.995,23.035,22.995,22.995,2386.0
2020-06-15,23.06,23.075,23.06,23.075,7248.0
2020-06-16,23.13,23.13,23.025,23.025,8268.0
2020-06-17,23.035,23.1,22.995,22.995,1795.0
2020-06-18,23.035,23.085,23.035,23.085,1415.0
2020-06-19,23.085,23.085,23.06,23.06,2294.0
2020-06-22,23.06,23.06,23.01,23.02,1423.0
2020-06-23,23.035,23.045,23.035,23.045,920.0
2020-06-24,23.025,23.025,22.975,22.975,12929.0
2020-06-25,22.975,22.975,22.975,22.975,72332.0
2020-06-26,22.975,22.975,22.975,22.975,4950.0
2020-06-29,23.02,23.02,23.01,23.01,9727.0
2020-06-30,23.01,23.01,23.0,23.0,2385.0
2020-07-01,23.08,23.145,23.08,23.135,11949.0
2020-07-02,23.135,23.135,23.09,23.09,10326.0
2020-07-03,23.055,23.055,23.02,23.02,1438.0
2020-07-06,23.02,23.02,22.96,22.96,30133.0
2020-07-07,23.055,23.065,23.055,23.065,5387.0
2020-07-08,23.065,23.065,23.065,23.065,36848.0
2020-07-09,23.075,23.075,23.075,23.075,1312.0
2020-07-10,23.125,23.125,23.1,23.1,6765.0
2020-07-13,23.1,23.1,23.08,23.08,606.0
2020-07-14,23.125,23.125,23.09,23.09,13748.0
2020-07-15,23.09,23.09,23.075,23.075,2390.0
2020-07-16,23.11,23.11,23.075,23.075,1250.0
2020-07-17,23.11,23.11,23.11,23.11,5681.0
2020-07-20,23.115,23.115,23.115,23.115,3680.0
2020-07-21,23.115,23.115,23.065,23.065,6801.0
2020-07-22,23.09,23.1,23.09,23.1,10258.0
2020-07-23,23.135,23.135,23.075,23.1,10170.0
2020-07-24,23.115,23.17,23.1,23.15,21906.0
2020-07-27,23.17,23.17,23.075,23.075,7500.0
2020-07-28,23.15,23.215,23.15,23.195,4110.0
2020-07-29,23.17,23.17,23.17,23.17,0.0
2020-07-30,23.22,23.22,23.195,23.195,1508.0
2020-07-31,23.255,23.255,23.255,23.255,0.0
2020-08-03,23.31,23.32,23.22,23.22,1560.0
2020-08-04,23.32,23.405,23.265,23.265,4503.0
2020-08-05,23.32,23.32,23.32,23.32,0.0
2020-08-06,23.345,23.345,23.255,23.29,52110.0
2020-08-07,23.32,23.32,23.285,23.285,7874.0
2020-08-10,23.31,23.32,23.3,23.32,19244.0
2020-08-11,23.355,23.355,23.32,23.325,19233.0
2020-08-12,23.325,23.325,23.255,23.255,34454.0
2020-08-13,23.345,23.345,23.23,23.23,33430.0
2020-08-14,23.275,23.285,23.265,23.275,7624.0
2020-08-17,23.32,23.32,23.31,23.31,14507.0
2020-08-18,23.325,23.325,23.29,23.31,11503.0
2020-08-19,23.32,23.32,23.29,23.29,21815.0
2020-08-20,23.3,23.345,23.29,23.345,29626.0
2020-08-21,23.335,23.355,23.32,23.32,13793.0
2020-08-24,23.325,23.325,23.3,23.3,17344.0
2020-08-25,23.3,23.3,23.205,23.205,49685.0
2020-08-26,23.285,23.285,23.25,23.255,20373.0
2020-08-27,23.255,23.255,23.24,23.24,10423.0
2020-08-28,23.255,23.285,23.25,23.285,13292.0
2020-08-31,23.285,23.285,23.24,23.24,9357.0
2020-09-01,23.23,23.275,23.23,23.275,4490.0
2020-09-02,23.275,23.275,23.255,23.255,28210.0
2020-09-03,23.31,23.31,23.255,23.29,36504.0
2020-09-04,23.29,23.29,23.285,23.29,48101.0
2020-09-07,23.29,23.31,23.29,23.31,45362.0
2020-09-08,23.3,23.3,23.215,23.215,7513.0
2020-09-09,23.265,23.265,23.215,23.215,26690.0
2020-09-10,23.215,23.24,23.205,23.24,27567.0
2020-09-11,23.195,23.24,23.195,23.215,43704.0
2020-09-14,23.205,23.205,23.16,23.16,34207.0
2020-09-15,23.185,23.215,23.135,23.185,61678.0
2020-09-16,23.22,23.22,23.18,23.22,77498.0
2020-09-17,23.22,23.22,23.17,23.215,161022.0
2020-09-18,23.25,23.25,23.215,23.23,53562.0
2020-09-21,23.23,23.23,23.195,23.23,62830.0
2020-09-22,23.16,23.25,23.16,23.25,32558.0
2020-09-23,23.25,23.3,23.215,23.3,73521.0
2020-09-24,23.3,23.335,23.285,23.335,35019.0
2020-09-25,23.335,23.335,23.32,23.335,39481.0
2020-09-28,23.355,23.38,23.31,23.36,33588.0
2020-09-29,23.38,23.38,23.335,23.37,65535.0
2020-09-30,23.37,23.37,23.345,23.355,70097.0
2020-10-01,23.355,23.4,23.345,23.39,93786.0
2020-10-02,23.415,23.415,23.32,23.32,40771.0
2020-10-05,23.305,23.415,23.305,23.415,13630.0
2020-10-06,23.415,23.425,23.355,23.38,31142.0
2020-10-07,23.435,23.435,23.355,23.38,84436.0
2020-10-08,23.38,23.425,23.285,23.425,49932.0
2020-10-09,23.425,23.425,23.32,23.41,61666.0
2020-10-12,23.41,23.41,23.34,23.39,53871.0
2020-10-13,23.41,23.41,23.4,23.4,59429.0
2020-10-14,23.415,23.415,23.38,23.4,68640.0
2020-10-15,23.415,23.425,23.38,23.415,40975.0
2020-10-16,23.41,23.49,23.39,23.425,48267.0
2020-10-19,23.49,23.505,23.435,23.48,55083.0
2020-10-20,23.495,23.505,23.455,23.48,55724.0
2020-10-21,23.515,23.515,23.47,23.47,70790.0
2020-10-22,23.49,23.49,23.455,23.46,54355.0
2020-10-23,23.46,23.46,23.425,23.46,46301.0
2020-10-26,23.445,23.445,23.41,23.425,96607.0
2020-10-27,23.425,23.48,23.4,23.48,62528.0
2020-10-28,23.48,23.49,23.47,23.49,53435.0
2020-10-29,23.505,23.565,23.455,23.53,44199.0
2020-10-30,23.565,23.575,23.54,23.565,80701.0
2020-11-02,23.575,23.575,23.49,23.525,86466.0
2020-11-03,23.525,23.525,23.48,23.48,24297.0
2020-11-04,23.48,23.515,23.48,23.515,33307.0
2020-11-05,23.515,23.515,23.47,23.505,36905.0
2020-11-06,23.53,23.55,23.495,23.55,64451.0
2020-11-09,23.55,23.55,23.49,23.53,80086.0
2020-11-10,23.54,23.54,23.495,23.525,94296.0
2020-11-11,23.525,23.525,23.435,23.47,50501.0
2020-11-12,23.47,23.47,23.425,23.435,147793.0
2020-11-13,23.435,23.505,23.435,23.445,144753.0
2020-11-16,23.46,23.46,23.455,23.455,1502.0
2020-11-17,23.46,23.53,23.46,23.525,245335.0
2020-11-18,23.54,23.54,23.49,23.495,68188.0
2020-11-19,23.525,23.525,23.505,23.525,105555.0
2020-11-20,23.565,23.565,23.49,23.525,151454.0
2020-11-23,23.525,23.525,23.505,23.525,96227.0
2020-11-24,23.525,23.585,23.525,23.585,155264.0
2020-11-25,23.595,23.595,23.55,23.575,138658.0
2020-11-26,23.575,23.605,23.55,23.575,120620.0
2020-11-27,23.56,23.595,23.56,23.575,117163.0
2020-11-30,23.585,23.61,23.55,23.605,174351.0
2020-12-01,23.605,23.61,23.56,23.605,101655.0
2020-12-02,23.605,23.69,23.565,23.69,88660.0
2020-12-03,23.71,23.71,23.665,23.68,99644.0
2020-12-04,23.675,23.675,23.575,23.62,91540.0
2020-12-07,23.62,23.645,23.61,23.645,87997.0
2020-12-08,23.655,23.655,23.585,23.64,36896.0
2020-12-09,23.62,23.665,23.575,23.665,61628.0
2020-12-10,23.665,23.675,23.62,23.665,84250.0
2020-12-11,23.665,23.665,23.655,23.665,56501.0
2020-12-14,23.665,23.69,23.63,23.69,76223.0
2020-12-15,23.69,23.7,23.665,23.68,99645.0
2020-12-16,23.7,23.7,23.655,23.69,123141.0
2020-12-17,23.68,23.68,23.64,23.665,73621.0
2020-12-18,23.665,23.71,23.645,23.665,280849.0
2020-12-21,23.905,23.905,23.62,23.63,87110.0
2020-12-22,23.63,23.69,23.61,23.64,109425.0
2020-12-23,23.64,23.645,23.605,23.645,92618.0
2020-12-24,23.645,23.725,23.63,23.725,33772.0
2020-12-29,23.725,23.725,23.605,23.64,61090.0
2020-12-30,23.61,23.61,23.575,23.605,18992.0
2020-12-31,23.605,23.605,23.55,23.605,19601.0
2021-01-04,23.585,23.65,23.54,23.63,24166.0
2021-01-05,23.615,23.63,23.52,23.63,78193.0
2021-01-06,23.675,23.705,23.64,23.705,52060.0
2021-01-07,23.905,23.905,23.575,23.64,48366.0
2021-01-08,23.575,23.605,23.57,23.605,26320.0
2021-01-11,23.605,23.605,23.505,23.595,107203.0
2021-01-12,23.57,23.57,23.505,23.56,57218.0
2021-01-13,23.55,23.57,23.54,23.57,53370.0
2021-01-14,23.605,23.605,23.53,23.56,63169.0
2021-01-15,23.515,23.575,23.515,23.56,60522.0
2021-01-18,23.57,23.595,23.505,23.585,40411.0
2021-01-19,23.575,23.585,23.55,23.585,75131.0
2021-01-20,23.585,23.585,23.57,23.575,56887.0
2021-01-21,23.575,23.605,23.57,23.585,102389.0
2021-01-22,23.595,23.595,23.575,23.585,43821.0
2021-01-25,23.595,23.595,23.575,23.595,34486.0
2021-01-27,23.675,23.675,23.56,23.595,52792.0
2021-01-28,23.595,23.605,23.575,23.595,73229.0
2021-01-29,23.595,23.595,23.575,23.595,55747.0
2021-02-01,23.595,23.605,23.56,23.605,70110.0
2021-02-02,23.605,23.605,23.57,23.595,87920.0
2021-02-03,23.595,23.63,23.57,23.62,80761.0
2021-02-04,23.62,23.64,23.605,23.62,121542.0
2021-02-05,23.965,23.965,23.605,23.675,87736.0
2021-02-08,23.665,23.675,23.615,23.675,150129.0
2021-02-09,23.675,23.75,23.66,23.66,103546.0
2021-02-10,23.66,23.675,23.64,23.675,59175.0
2021-02-11,23.675,23.675,23.65,23.675,88645.0
2021-02-12,23.665,23.675,23.65,23.675,122467.0
2021-02-15,23.675,23.75,23.64,23.685,96362.0
2021-02-16,23.695,23.73,23.685,23.72,194101.0
2021-02-17,23.705,23.72,23.685,23.695,78131.0
2021-02-18,23.705,23.74,23.675,23.705,233129.0
2021-02-19,23.705,23.705,23.675,23.705,88722.0
2021-02-22,23.705,23.715,23.695,23.715,72064.0
2021-02-23,23.705,23.75,23.705,23.73,103634.0
2021-02-24,23.75,23.76,23.72,23.73,140942.0
2021-02-25,23.73,23.76,23.73,23.76,136002.0
2021-02-26,23.785,23.785,23.615,23.66,143788.0
2021-03-01,23.64,23.685,23.615,23.64,57597.0
2021-03-02,23.685,23.685,23.63,23.665,134768.0
2021-03-03,23.65,23.675,23.64,23.665,92951.0
2021-03-04,23.66,23.685,23.615,23.665,87184.0
2021-03-05,23.665,23.75,23.65,23.75,91619.0
2021-03-08,23.75,23.75,23.675,23.72,48717.0
2021-03-09,23.715,23.715,23.665,23.685,124394.0
2021-03-10,23.675,23.685,23.64,23.685,89702.0
2021-03-11,23.685,23.695,23.63,23.695,73398.0
2021-03-12,23.695,23.75,23.675,23.74,101839.0
2021-03-15,23.73,23.75,23.665,23.75,88880.0
2021-03-16,23.75,23.75,23.705,23.75,90668.0
2021-03-17,23.74,23.75,23.695,23.72,148773.0
2021-03-18,23.72,23.72,23.685,23.685,70235.0
2021-03-19,23.685,23.685,23.64,23.66,73545.0
2021-03-22,23.685,23.685,23.65,23.675,132943.0
2021-03-23,23.665,23.675,23.615,23.64,117427.0
2021-03-24,23.665,23.665,23.64,23.66,121534.0
2021-03-25,23.66,23.715,23.62,23.685,242984.0
2021-03-26,23.685,23.695,23.62,23.685,175227.0
2021-03-29,23.685,23.695,23.63,23.695,151658.0
2021-03-30,23.695,23.695,23.64,23.695,165959.0
2021-03-31,23.695,23.705,23.66,23.695,144227.0
2021-04-01,23.905,23.905,23.64,23.795,137916.0
2021-04-06,23.83,23.95,23.825,23.885,149315.0
2021-04-07,23.885,23.885,23.75,23.85,220795.0
2021-04-08,23.605,23.83,23.565,23.73,150887.0
2021-04-09,23.73,23.75,23.72,23.74,132738.0
2021-04-12,23.775,23.785,23.72,23.73,370730.0
2021-04-13,23.715,23.775,23.695,23.695,112825.0
2021-04-14,23.77,23.775,23.72,23.775,103145.0
2021-04-15,23.775,23.805,23.75,23.805,94207.0
2021-04-16,23.795,23.805,23.775,23.805,96443.0
2021-04-19,23.805,23.805,23.785,23.795,114456.0
2021-04-20,23.795,23.805,23.775,23.795,217639.0
2021-04-21,23.795,23.895,23.795,23.895,71721.0
2021-04-22,23.885,23.895,23.825,23.84,61762.0
2021-04-23,23.895,23.94,23.87,23.87,122799.0
2021-04-26,23.85,23.85,23.75,23.805,65101.0
2021-04-27,23.805,23.815,23.795,23.805,141440.0
2021-04-28,23.805,23.84,23.75,23.825,119291.0
2021-04-29,23.805,23.805,23.75,23.775,69768.0
2021-04-30,23.775,23.775,23.73,23.76,126397.0
2021-05-03,23.76,23.77,23.72,23.76,76112.0
2021-05-04,23.775,23.775,23.72,23.72,118175.0
2021-05-05,23.76,23.76,23.72,23.73,87975.0
2021-05-06,23.73,23.77,23.72,23.77,80746.0
2021-05-07,23.775,23.785,23.76,23.775,109540.0
2021-05-10,23.775,23.785,23.74,23.775,117802.0
2021-05-11,23.775,23.83,23.775,23.83,109915.0
2021-05-12,23.83,23.87,23.825,23.87,116896.0
2021-05-13,23.87,23.97,23.86,23.95,129058.0
2021-05-14,23.95,23.96,23.905,23.905,81362.0
2021-05-17,23.905,23.94,23.86,23.885,124062.0
2021-05-18,23.885,23.885,23.87,23.88,138609.0
2021-05-19,23.87,23.885,23.83,23.88,82947.0
2021-05-20,23.88,23.905,23.85,23.905,106145.0
2021-05-21,23.895,23.905,23.83,23.87,134155.0
2021-05-24,23.87,23.87,23.83,23.84,96485.0
2021-05-25,23.84,23.85,23.83,23.84,69722.0
2021-05-26,23.85,23.85,23.825,23.83,86014.0
2021-05-27,23.83,23.83,23.805,23.815,96272.0
2021-05-28,23.805,23.825,23.795,23.815,120396.0
2021-05-31,23.825,23.825,23.73,23.785,79275.0
2021-06-01,23.785,23.795,23.76,23.785,100244.0
2021-06-02,23.815,23.815,23.74,23.775,90695.0
2021-06-03,23.775,23.775,23.73,23.75,144263.0
2021-06-04,23.86,23.86,23.75,23.805,58998.0
2021-06-07,23.76,23.76,23.695,23.715,113382.0
2021-06-08,23.705,23.73,23.675,23.72,107522.0
2021-06-09,23.75,23.75,23.72,23.75,95930.0
2021-06-10,23.75,23.795,23.75,23.785,106576.0
2021-06-11,23.77,23.815,23.76,23.775,121056.0
2021-06-15,23.86,23.86,23.77,23.795,112000.0
2021-06-16,23.795,23.795,23.75,23.785,133761.0
2021-06-17,23.775,23.775,23.65,23.75,100579.0
2021-06-18,23.74,23.75,23.7,23.75,156358.0
2021-06-21,23.76,23.76,23.715,23.75,115648.0
2021-06-22,23.75,23.76,23.72,23.75,163432.0
2021-06-23,23.77,23.77,23.675,23.695,85423.0
2021-06-24,23.675,23.72,23.64,23.695,108163.0
2021-06-25,23.685,23.685,23.65,23.685,134591.0
2021-06-28,23.705,23.715,23.67,23.685,95641.0
2021-06-29,23.685,23.685,23.66,23.675,139948.0
2021-06-30,23.675,23.695,23.62,23.695,78688.0
2021-07-01,23.65,23.705,23.64,23.695,271495.0
2021-07-02,23.685,23.815,23.64,23.695,335299.0
2021-07-05,23.73,23.73,23.63,23.715,96156.0
2021-07-06,24.195,24.195,23.675,23.705,102286.0
2021-07-07,23.66,23.705,23.615,23.705,77441.0
2021-07-08,23.705,23.705,23.65,23.65,90016.0
2021-07-09,23.72,23.74,23.67,23.685,110759.0
2021-07-12,23.705,23.72,23.65,23.675,88259.0
2021-07-13,23.685,23.685,23.64,23.66,58734.0
2021-07-14,23.66,23.66,23.64,23.66,132229.0
2021-07-15,23.685,23.72,23.63,23.695,66437.0
2021-07-16,23.705,23.76,23.65,23.695,127767.0
2021-07-19,23.76,23.76,23.695,23.75,132139.0
2021-07-20,23.74,23.795,23.695,23.795,105496.0
2021-07-21,23.805,23.85,23.73,23.805,109951.0
2021-07-22,23.795,23.795,23.72,23.74,89235.0
2021-07-23,23.73,23.73,23.695,23.72,108941.0
2021-07-26,23.77,23.77,23.715,23.74,53677.0
2021-07-27,23.73,23.73,23.685,23.73,73393.0
2021-07-28,23.76,23.77,23.73,23.76,60760.0
2021-07-29,23.76,23.77,23.695,23.72,123672.0
2021-07-30,23.75,23.75,23.675,23.685,90624.0
2021-08-02,23.695,23.695,23.64,23.675,75789.0
2021-08-03,23.675,23.695,23.63,23.63,62750.0
2021-08-04,23.72,23.74,23.685,23.72,126125.0
2021-08-05,23.705,23.705,23.65,23.705,65538.0
2021-08-06,23.67,23.705,23.63,23.63,77715.0
2021-08-09,23.63,23.685,23.63,23.685,82223.0
2021-08-10,23.685,23.685,23.63,23.67,106420.0
2021-08-11,23.675,23.675,23.66,23.67,71441.0
2021-08-12,23.63,23.67,23.63,23.64,123001.0
2021-08-13,23.64,23.675,23.615,23.64,140278.0
2021-08-16,23.64,23.67,23.585,23.62,140023.0
2021-08-17,23.65,23.695,23.62,23.67,73147.0
2021-08-18,23.675,23.675,23.565,23.615,150589.0
2021-08-19,23.56,23.615,23.56,23.585,58433.0
2021-08-20,23.585,23.595,23.565,23.585,60590.0
2021-08-23,23.585,23.595,23.53,23.595,67550.0
2021-08-24,23.615,23.615,23.56,23.605,72918.0
2021-08-25,23.605,23.615,23.55,23.56,104131.0
2021-08-26,23.615,23.63,23.575,23.63,120272.0
2021-08-27,23.62,23.62,23.615,23.615,100111.0
2021-08-30,23.62,23.62,23.56,23.605,147849.0
2021-08-31,23.63,23.63,23.565,23.615,65289.0
2021-09-01,23.615,23.62,23.56,23.605,170200.0
2021-09-02,23.615,23.615,23.595,23.595,80493.0
2021-09-03,23.585,23.62,23.575,23.62,88621.0
2021-09-06,23.605,23.605,23.565,23.595,95334.0
2021-09-07,23.585,23.595,23.54,23.595,69332.0
2021-09-08,23.585,23.585,23.54,23.575,133905.0
2021-09-09,23.565,23.575,23.53,23.565,81283.0
2021-09-10,23.565,23.575,23.53,23.55,88472.0
2021-09-13,23.55,23.56,23.505,23.56,101881.0
2021-09-14,23.575,23.95,23.54,23.575,111737.0
2021-09-15,23.595,23.63,23.56,23.63,80765.0
2021-09-16,23.585,23.63,23.585,23.605,53028.0
2021-09-17,23.585,23.63,23.56,23.56,59813.0
2021-09-20,23.575,23.575,23.54,23.56,69343.0
2021-09-21,23.565,23.605,23.565,23.605,78180.0
2021-09-22,23.615,23.615,23.55,23.55,107798.0
2021-09-23,23.595,23.595,23.55,23.595,79955.0
2021-09-24,23.565,23.565,23.54,23.55,37131.0
2021-09-27,23.55,23.55,23.515,23.55,46422.0
2021-09-28,23.56,23.585,23.495,23.54,113304.0
2021-09-29,23.54,23.54,23.495,23.53,52637.0
2021-09-30,23.54,23.54,23.495,23.53,85836.0
2021-10-01,23.53,23.53,23.465,23.5,76445.0
2021-10-04,23.5,23.5,23.465,23.465,24501.0
2021-10-05,23.52,23.52,23.465,23.52,59427.0
2021-10-06,23.49,23.52,23.465,23.52,80269.0
2021-10-07,23.475,23.54,23.475,23.54,70639.0
2021-10-08,23.55,23.595,23.55,23.55,62552.0
2021-10-11,23.585,23.585,23.54,23.575,58945.0
2021-10-12,23.555,23.605,23.53,23.605,60935.0
2021-10-13,23.575,23.63,23.575,23.585,65221.0
2021-10-14,23.605,23.64,23.605,23.62,92612.0
2021-10-15,23.595,23.595,23.565,23.585,80391.0
2021-10-18,23.585,23.585,23.54,23.575,104878.0
2021-10-19,23.575,23.585,23.555,23.585,61931.0
2021-10-20,23.585,23.61,23.555,23.61,106154.0
2021-10-21,23.72,23.86,23.565,23.65,128315.0
2021-10-22,23.605,23.665,23.54,23.54,136161.0
2021-10-25,23.62,23.62,23.54,23.605,121778.0
2021-10-26,23.62,23.62,23.54,23.585,87800.0
2021-10-27,23.575,23.575,23.555,23.555,60928.0
2021-10-28,23.565,23.62,23.555,23.585,54413.0
2021-10-29,23.595,23.595,23.5,23.54,86147.0
2021-11-01,23.575,23.575,23.52,23.52,63407.0
2021-11-02,23.5,23.595,23.345,23.39,147421.0
2021-11-03,23.435,23.435,23.235,23.325,137018.0
2021-11-04,23.31,23.335,23.2,23.32,143841.0
2021-11-05,23.245,23.345,23.235,23.345,103372.0
2021-11-08,23.345,23.42,23.255,23.38,147882.0
2021-11-09,23.365,23.39,23.265,23.38,77620.0
2021-11-10,23.4,23.4,23.325,23.365,109815.0
2021-11-11,23.375,23.51,23.225,23.38,63247.0
2021-11-12,23.355,23.445,23.225,23.4,71931.0
2021-11-15,23.4,23.5,23.355,23.485,95043.0
2021-11-16,23.445,23.51,23.355,23.475,108711.0
2021-11-17,23.465,23.465,23.325,23.4,49920.0
2021-11-18,23.49,23.49,23.335,23.435,104725.0
2021-11-19,23.435,23.445,23.345,23.345,81132.0
2021-11-22,23.41,23.49,23.345,23.4,66654.0
2021-11-23,23.345,23.445,23.3,23.32,101648.0
2021-11-24,23.27,23.375,23.235,23.325,92306.0
2021-11-25,23.28,23.345,23.265,23.31,60601.0
2021-11-26,23.31,23.39,23.235,23.345,53014.0
2021-11-29,23.32,23.41,23.27,23.32,109414.0
2021-11-30,23.32,23.4,23.32,23.4,51316.0
2021-12-01,23.335,23.41,23.32,23.345,77896.0
2021-12-02,23.375,23.43,23.32,23.43,119614.0
2021-12-03,23.445,23.445,23.32,23.38,43065.0
2021-12-06,23.38,23.39,23.335,23.38,68208.0
2021-12-07,23.375,23.375,23.27,23.335,43794.0
2021-12-08,23.31,23.345,23.265,23.31,96906.0
2021-12-09,23.32,23.335,23.245,23.335,56226.0
2021-12-10,23.32,23.365,23.29,23.365,66164.0
2021-12-13,23.365,23.365,23.29,23.335,52630.0
2021-12-14,23.265,23.335,23.265,23.335,55517.0
2021-12-15,23.335,23.355,23.255,23.355,62393.0
2021-12-16,23.345,23.345,23.32,23.335,47319.0
2021-12-17,23.335,23.41,23.32,23.41,86476.0
2021-12-20,23.41,23.42,23.345,23.42,83998.0
2021-12-21,23.42,23.435,23.365,23.375,94634.0
2021-12-22,23.42,23.455,23.345,23.455,58054.0
2021-12-23,23.455,23.455,23.38,23.445,49974.0
2021-12-24,23.42,23.445,23.38,23.445,28320.0
2021-12-29,23.445,23.445,23.4,23.445,8598.0
2021-12-30,23.365,23.445,23.365,23.445,17511.0
2021-12-31,23.455,23.455,23.365,23.455,14344.0
2022-01-04,23.47,23.535,23.385,23.44,24805.0
2022-01-05,23.44,23.45,23.385,23.385,38020.0
2022-01-06,23.43,23.525,23.415,23.43,29286.0
2022-01-07,23.44,23.535,23.385,23.47,23944.0
2022-01-10,23.47,23.635,23.395,23.44,33104.0
2022-01-11,23.44,23.45,23.365,23.43,83810.0
2022-01-12,23.44,23.44,23.34,23.425,32474.0
2022-01-13,23.44,23.44,23.36,23.405,34112.0
2022-01-14,23.405,23.405,23.33,23.36,28436.0
2022-01-17,23.375,23.46,23.255,23.36,33257.0
2022-01-18,23.46,23.46,23.32,23.405,45835.0
2022-01-19,23.47,23.47,23.35,23.44,34030.0
2022-01-20,23.505,23.615,23.36,23.615,46495.0
2022-01-21,23.495,23.505,23.35,23.48,53498.0
2022-01-24,23.43,23.48,23.385,23.48,39553.0
2022-01-25,23.495,23.495,23.34,23.385,87600.0
2022-01-27,23.36,23.415,23.265,23.375,49284.0
2022-01-28,23.375,23.425,23.365,23.425,58249.0
2022-01-31,23.43,23.43,23.36,23.395,27092.0
2022-02-01,23.395,23.405,23.31,23.375,48088.0
2022-02-02,23.34,23.395,23.3,23.33,35460.0
2022-02-03,23.295,23.36,23.285,23.36,47272.0
2022-02-04,23.275,23.375,23.275,23.375,67307.0
2022-02-07,23.31,23.36,23.265,23.32,53611.0
2022-02-08,23.32,23.35,23.255,23.35,53639.0
2022-02-09,23.295,23.365,23.265,23.3,76356.0
2022-02-10,23.31,23.58,23.31,23.375,42144.0
2022-02-11,23.34,23.375,23.265,23.32,62084.0
2022-02-14,23.34,23.35,23.21,23.275,177524.0
2022-02-15,23.21,23.265,23.135,23.19,69305.0
2022-02-16,23.135,23.21,23.12,23.2,41733.0
2022-02-17,23.21,23.245,23.135,23.145,61367.0
2022-02-18,23.2,23.21,23.105,23.19,34781.0
2022-02-21,23.2,23.22,23.135,23.19,70343.0
2022-02-22,23.21,23.21,23.135,23.135,37657.0
2022-02-23,23.18,23.18,23.09,23.145,84058.0
2022-02-24,23.11,23.145,23.06,23.11,40473.0
2022-02-25,23.11,23.135,23.06,23.12,38798.0
2022-02-28,23.12,23.145,23.025,23.11,53076.0
2022-03-01,23.12,23.125,23.055,23.12,47759.0
2022-03-02,23.12,23.145,23.1,23.145,48598.0
2022-03-03,23.21,23.22,23.165,23.22,28760.0
2022-03-04,23.11,23.285,23.11,23.285,51157.0
2022-03-07,23.275,23.275,23.19,23.275,32896.0
2022-03-08,23.22,23.295,23.08,23.125,52578.0
2022-03-09,23.12,23.265,23.045,23.245,48279.0
2022-03-10,23.22,23.32,23.18,23.32,68363.0
2022-03-11,23.295,23.33,23.21,23.295,92968.0
2022-03-14,23.2,23.285,23.165,23.165,32153.0
2022-03-15,23.165,23.21,23.135,23.175,88332.0
2022-03-16,23.19,23.21,23.18,23.21,38468.0
2022-03-17,23.255,23.255,23.12,23.21,47648.0
2022-03-18,23.22,23.22,23.07,23.07,49841.0
2022-03-21,23.015,23.125,23.015,23.09,46769.0
2022-03-22,23.07,23.08,22.995,23.005,45941.0
2022-03-23,23.005,23.1,22.925,23.055,40439.0
2022-03-24,23.11,23.145,23.055,23.145,48631.0
2022-03-25,23.145,23.165,23.06,23.165,43374.0
2022-03-28,23.135,24.495,23.07,23.265,32009.0
2022-03-29,23.265,23.33,23.2,23.33,47250.0
2022-03-30,23.365,23.415,23.3,23.415,37925.0
2022-03-31,23.43,23.44,23.3,23.365,42465.0
2022-04-01,23.365,23.405,23.23,23.235,74808.0
2022-04-04,23.3,23.31,23.23,23.295,63781.0
2022-04-05,23.275,23.275,23.21,23.245,64143.0
2022-04-06,23.245,23.245,23.18,23.23,76438.0
2022-04-07,23.21,23.375,23.2,23.375,60951.0
2022-04-08,23.385,23.385,23.235,23.34,53374.0
2022-04-11,23.23,23.385,23.23,23.385,43148.0
2022-04-12,23.34,23.515,23.295,23.515,88384.0
2022-04-13,23.395,23.49,23.385,23.49,60002.0
2022-04-14,23.46,23.505,23.34,23.425,52644.0
2022-04-19,23.365,23.395,23.35,23.395,46889.0
2022-04-20,23.375,23.535,23.33,23.525,54509.0
2022-04-21,23.525,23.525,23.365,23.415,49597.0
2022-04-22,23.395,23.45,23.365,23.415,37897.0
2022-04-26,23.395,23.415,23.34,23.415,78106.0
2022-04-27,23.375,23.415,23.285,23.285,81940.0
2022-04-28,23.265,23.33,23.265,23.33,61797.0
2022-04-29,23.35,23.44,23.295,23.43,64384.0
2022-05-02,23.375,23.46,23.375,23.46,36140.0
2022-05-03,23.46,23.505,23.415,23.49,42059.0
2022-05-04,23.49,23.49,23.415,23.415,32384.0
2022-05-05,23.47,23.505,23.43,23.46,43233.0
2022-05-06,23.505,23.515,23.35,23.35,42773.0
2022-05-09,23.31,23.49,23.31,23.47,95599.0
2022-05-10,23.47,23.505,23.425,23.44,56020.0
2022-05-11,23.495,23.495,23.43,23.49,55405.0
2022-05-12,23.395,23.49,23.365,23.425,42032.0
2022-05-13,23.395,23.44,23.34,23.405,377627.0
2022-05-16,23.405,23.405,23.265,23.35,47961.0
2022-05-17,23.3,23.35,23.265,23.275,37683.0
2022-05-18,23.32,23.33,23.255,23.275,32894.0
2022-05-19,23.275,23.405,23.275,23.395,58529.0
2022-05-20,23.395,23.395,23.32,23.32,30685.0
2022-05-23,23.32,23.405,23.32,23.405,29007.0
2022-05-24,23.395,23.395,23.35,23.375,39914.0
2022-05-25,23.365,23.395,23.3,23.395,51536.0
2022-05-26,23.32,23.395,23.32,23.365,28209.0
2022-05-27,23.365,23.365,23.255,23.32,34450.0
2022-05-30,23.32,23.33,23.245,23.3,37227.0
2022-05-31,23.115,23.3,23.115,23.3,36871.0
2022-06-01,23.395,23.395,23.23,23.33,38833.0
2022-06-02,23.1,23.385,22.95,23.36,42501.0
2022-06-03,23.36,23.395,23.3,23.395,40026.0
2022-06-06,23.395,23.395,23.3,23.385,41282.0
2022-06-07,23.365,23.515,23.295,23.395,100457.0
2022-06-08,23.365,23.385,23.275,23.385,30688.0
2022-06-09,23.31,23.385,23.295,23.36,41561.0
2022-06-10,23.275,23.365,23.255,23.32,28999.0
2022-06-14,23.275,23.32,23.18,23.32,52637.0
2022-06-15,23.32,23.32,23.18,23.18,55999.0
2022-06-16,23.665,23.665,23.49,23.635,37297.0
2022-06-17,23.69,23.755,23.645,23.645,55672.0
2022-06-20,23.935,23.96,23.74,23.85,36164.0
2022-06-21,23.83,23.83,23.72,23.72,35186.0
2022-06-22,23.765,23.84,23.71,23.84,57506.0
2022-06-23,23.82,23.905,23.62,23.62,71214.0
2022-06-24,23.675,23.72,23.58,23.645,53508.0
2022-06-27,23.625,23.655,23.57,23.635,38104.0
2022-06-28,23.625,23.87,23.625,23.69,34562.0
2022-06-29,23.85,23.85,23.69,23.84,17179.0
2022-06-30,23.795,23.795,23.6,23.675,48572.0
2022-07-01,23.61,23.835,23.555,23.62,60319.0
2022-07-04,23.62,23.62,22.435,22.615,53865.0
2022-07-05,22.465,22.86,22.455,22.86,48820.0
2022-07-06,22.625,22.755,22.475,22.615,60859.0
2022-07-07,22.615,22.775,22.445,22.53,50207.0
2022-07-08,23.47,23.47,22.445,22.625,46501.0
2022-07-11,22.57,22.57,22.475,22.495,25305.0
2022-07-12,22.53,22.54,22.495,22.53,25870.0
2022-07-13,22.435,22.455,22.4,22.455,57915.0
2022-07-14,22.455,22.455,22.39,22.455,39850.0
2022-07-15,22.455,22.51,22.41,22.455,52857.0
2022-07-18,22.435,22.445,22.36,22.445,44867.0
2022-07-19,22.43,22.435,22.37,22.42,42201.0
2022-07-20,22.4,22.475,22.38,22.465,26184.0
2022-07-21,22.455,22.475,22.42,22.43,47401.0
2022-07-22,22.43,22.445,22.335,22.445,54673.0
2022-07-25,22.36,22.41,22.345,22.39,45852.0
2022-07-26,22.345,22.39,22.28,22.305,59380.0
2022-07-27,22.305,22.345,22.23,22.285,40873.0
2022-07-28,22.28,22.28,22.025,22.175,69900.0
2022-07-29,22.135,22.145,22.015,22.145,140166.0
2022-08-01,22.145,22.145,22.035,22.035,72807.0
2022-08-02,22.07,22.08,22.015,22.015,63073.0
2022-08-03,22.06,22.4,21.995,22.12,70546.0
2022-08-04,22.07,22.185,22.06,22.11,59198.0
2022-08-05,22.145,22.24,22.145,22.24,45624.0
2022-08-08,22.25,22.27,22.175,22.27,72654.0
2022-08-09,22.27,22.295,22.205,22.24,101348.0
2022-08-10,22.25,22.25,22.195,22.21,83513.0
2022-08-11,22.21,22.25,22.185,22.25,48847.0
2022-08-12,22.26,22.26,22.11,22.165,57357.0
2022-08-15,22.165,22.165,22.08,22.11,79902.0
2022-08-16,22.155,22.23,22.145,22.175,153879.0
2022-08-17,22.175,22.185,22.045,22.045,64791.0
2022-08-18,22.09,22.09,21.91,22.06,46584.0
2022-08-19,22.015,22.09,22.005,22.06,58294.0
2022-08-22,22.09,22.185,22.025,22.185,42116.0
2022-08-23,22.135,22.24,22.07,22.24,200420.0
2022-08-24,22.185,22.295,22.175,22.295,71044.0
2022-08-25,22.295,22.39,22.26,22.305,42896.0
2022-08-26,22.36,22.445,22.315,22.315,61679.0
2022-08-29,22.37,22.4,22.315,22.335,109210.0
2022-08-30,22.335,22.43,22.27,22.39,46654.0
2022-08-31,22.39,22.43,22.28,22.345,65458.0
2022-09-01,22.345,22.36,22.195,22.26,61588.0
2022-09-02,22.175,22.345,22.165,22.345,50226.0
2022-09-05,22.345,22.345,22.23,22.24,43952.0
2022-09-06,22.315,22.315,22.25,22.25,50789.0
2022-09-07,22.305,22.345,22.195,22.345,190359.0
2022-09-08,22.345,22.42,22.285,22.36,64293.0
2022-09-09,22.36,22.42,22.205,22.27,67068.0
2022-09-12,22.21,22.315,22.205,22.315,43402.0
2022-09-13,22.315,22.355,22.24,22.355,119403.0
2022-09-14,22.36,22.36,22.24,22.345,60717.0
2022-09-15,22.38,22.4,22.28,22.325,54539.0
2022-09-16,22.355,22.355,22.25,22.295,103997.0
2022-09-19,22.355,22.36,22.185,22.185,110911.0
2022-09-20,22.205,22.27,22.175,22.175,57218.0
2022-09-21,22.175,22.24,22.145,22.205,49867.0
2022-09-23,22.025,22.205,22.025,22.155,51486.0
2022-09-26,22.08,22.23,22.07,22.23,41571.0
2022-09-27,22.26,22.37,22.26,22.37,48097.0
2022-09-28,22.345,22.82,22.27,22.72,386035.0
2022-09-29,22.72,22.765,22.465,22.57,93749.0
2022-09-30,22.455,22.595,22.455,22.58,80621.0
2022-10-03,22.48,22.64,22.43,22.43,101666.0
2022-10-04,22.66,22.67,22.43,22.545,58220.0
2022-10-05,22.535,22.545,21.93,22.31,265451.0
2022-10-06,22.075,22.425,21.875,22.345,146355.0
2022-10-07,22.34,22.45,22.095,22.395,139567.0
2022-10-10,22.395,22.45,22.0,22.45,154855.0
2022-10-11,22.405,22.715,22.395,22.49,70628.0
2022-10-12,22.705,22.705,22.43,22.535,73733.0
2022-10-13,22.545,22.63,22.515,22.515,42489.0
2022-10-14,22.68,22.685,22.525,22.535,41897.0
2022-10-17,22.525,22.66,22.48,22.535,126519.0
2022-10-18,22.535,22.68,22.535,22.68,79121.0
2022-10-19,22.68,22.725,22.565,22.62,37958.0
2022-10-20,22.735,22.77,22.64,22.715,56862.0
2022-10-21,22.76,22.925,22.65,22.905,92448.0
2022-10-24,22.895,22.895,22.77,22.855,53153.0
2022-10-25,22.865,23.015,22.865,22.95,99031.0
2022-10-26,23.01,23.025,22.865,22.865,50950.0
2022-10-27,22.925,22.95,22.845,22.875,66802.0
2022-10-28,22.81,22.885,22.77,22.79,210672.0
2022-10-31,22.83,22.83,22.715,22.83,60364.0
2022-11-01,22.845,22.845,22.705,22.83,63285.0
2022-11-02,22.78,22.845,22.77,22.845,157938.0
2022-11-03,22.82,22.905,22.81,22.905,89844.0
2022-11-04,22.96,23.345,22.78,22.82,127135.0
2022-11-07,22.725,22.8,22.685,22.685,64482.0
2022-11-08,22.68,22.725,22.62,22.62,146278.0
2022-11-09,22.62,22.68,22.61,22.61,54052.0
2022-11-10,22.715,22.725,22.66,22.68,35396.0
2022-11-11,22.725,22.735,22.62,22.64,122328.0
2022-11-14,22.62,22.67,22.6,22.64,65641.0
2022-11-15,22.67,22.745,22.6,22.745,40850.0
2022-11-16,22.685,22.76,22.62,22.68,45787.0
2022-11-17,22.685,22.705,22.575,22.685,57013.0
2022-11-18,22.68,22.685,22.63,22.64,71652.0
2022-11-21,22.585,22.64,22.44,22.48,63463.0
2022-11-22,22.45,22.515,22.425,22.425,31539.0
2022-11-23,22.44,22.47,22.375,22.425,38088.0
2022-11-24,22.425,22.515,22.385,22.5,52172.0
2022-11-25,22.51,22.67,22.395,22.63,54606.0
2022-11-28,22.61,22.62,22.47,22.515,65435.0
2022-11-29,22.47,22.555,22.47,22.545,41904.0
2022-11-30,22.5,22.545,22.3,22.425,214236.0
2022-12-01,22.525,22.545,22.385,22.425,69886.0
2022-12-02,22.425,22.515,22.345,22.48,69711.0
2022-12-05,22.48,22.555,22.47,22.49,87403.0
2022-12-06,22.67,22.67,22.47,22.47,72560.0
2022-12-07,22.425,22.565,22.425,22.49,58840.0
2022-12-08,22.49,22.535,22.43,22.47,64532.0
2022-12-09,22.525,22.525,22.43,22.44,57843.0
2022-12-12,22.66,22.66,22.45,22.545,31291.0
2022-12-13,22.525,22.585,22.49,22.535,87052.0
2022-12-14,22.415,22.585,22.415,22.585,93795.0
2022-12-15,22.83,22.83,22.43,22.43,47959.0
2022-12-16,22.425,22.565,22.415,22.49,75296.0
2022-12-19,22.48,22.51,22.395,22.44,85390.0
2022-12-20,22.205,22.51,22.205,22.49,64311.0
2022-12-21,22.46,22.525,22.44,22.47,35484.0
2022-12-22,22.5,22.565,22.49,22.555,47463.0
2022-12-23,22.375,22.545,22.375,22.545,46447.0
2022-12-28,22.61,22.81,22.45,22.525,13222.0
2022-12-29,22.535,22.63,22.525,22.575,24666.0
2022-12-30,22.565,22.66,22.515,22.515,3881.0
2023-01-03,22.625,22.73,22.54,22.58,26196.0
2023-01-04,22.54,22.645,22.54,22.645,8257.0
2023-01-05,22.36,22.605,22.36,22.605,48209.0
2023-01-06,22.605,22.605,22.52,22.595,6602.0
2023-01-09,22.5,22.605,22.475,22.475,42821.0
2023-01-10,22.415,22.645,22.415,22.645,20478.0
2023-01-11,22.635,22.645,22.34,22.35,35125.0
2023-01-12,22.56,22.645,22.34,22.35,25404.0
2023-01-13,22.305,22.485,21.82,22.23,34705.0
2023-01-16,22.18,22.305,22.14,22.295,24221.0
2023-01-17,22.18,22.605,22.18,22.305,54143.0
2023-01-18,22.445,22.445,22.105,22.22,65719.0
2023-01-19,22.275,22.305,22.085,22.085,83241.0
2023-01-20,21.875,22.435,21.875,22.04,91410.0
2023-01-23,22.075,22.275,21.85,21.97,42811.0
2023-01-24,22.01,22.2,22.0,22.125,129536.0
2023-01-25,22.125,22.34,22.075,22.075,92072.0
2023-01-27,22.16,22.2,22.095,22.125,39666.0
2023-01-30,22.115,22.34,22.115,22.34,62226.0
2023-01-31,22.34,22.34,22.15,22.305,73863.0
2023-02-01,22.305,22.33,22.21,22.23,70289.0
2023-02-02,22.305,22.305,22.125,22.18,84869.0
2023-02-03,22.045,22.245,22.045,22.245,40080.0
2023-02-06,22.265,22.265,22.045,22.115,52629.0
2023-02-07,22.17,22.17,22.085,22.14,44016.0
2023-02-08,22.2,22.22,22.135,22.14,49733.0
2023-02-09,22.15,22.265,22.135,22.2,77079.0
2023-02-10,22.21,22.23,22.095,22.16,48182.0
2023-02-13,22.14,22.255,22.14,22.235,49372.0
2023-02-14,22.265,22.285,22.2,22.235,52132.0
2023-02-15,22.38,22.38,22.235,22.36,138678.0
2023-02-16,22.41,22.41,22.295,22.37,44271.0
2023-02-17,22.285,22.41,22.285,22.32,76811.0
2023-02-20,22.285,22.465,22.285,22.41,77550.0
2023-02-21,22.465,22.465,22.415,22.415,57692.0
2023-02-22,22.415,22.415,22.235,22.415,57314.0
2023-02-23,22.415,22.55,22.415,22.425,71816.0
2023-02-24,22.465,22.465,22.41,22.41,58431.0
2023-02-27,22.4,22.5,22.4,22.435,57427.0
2023-02-28,22.425,22.5,22.425,22.445,48591.0
2023-03-01,22.495,22.495,22.425,22.435,48187.0
2023-03-02,22.495,22.5,22.425,22.425,42150.0
2023-03-03,22.445,22.665,22.425,22.52,49403.0
2023-03-06,22.53,22.53,22.485,22.485,38798.0
2023-03-07,22.5,22.5,22.455,22.465,51150.0
2023-03-08,22.475,22.53,22.455,22.53,43942.0
2023-03-09,22.56,22.56,22.435,22.475,56526.0
2023-03-10,22.485,22.485,22.425,22.435,70833.0
2023-03-13,22.445,22.445,22.34,22.36,46191.0
2023-03-14,22.085,22.425,22.085,22.37,71548.0
2023-03-15,22.455,23.8,22.455,23.23,188620.0
2023-03-16,23.14,23.31,23.045,23.23,69319.0
2023-03-17,23.575,23.575,22.87,23.025,52291.0
2023-03-20,23.215,23.575,23.09,23.165,98406.0
2023-03-21,23.27,23.27,22.9,23.165,44156.0
2023-03-22,23.175,23.31,23.13,23.155,59382.0
2023-03-23,23.08,23.3,22.69,23.11,41981.0
2023-03-24,23.175,23.365,23.165,23.185,52291.0
2023-03-27,23.355,23.59,23.08,23.13,102929.0
2023-03-28,23.41,23.66,23.205,23.5,56363.0
2023-03-29,23.28,23.5,23.225,23.29,35017.0
2023-03-30,23.27,23.41,23.145,23.325,53453.0
2023-03-31,23.325,23.335,23.185,23.23,37982.0
2023-04-03,23.375,23.47,23.26,23.35,34678.0
2023-04-04,23.215,23.48,23.06,23.195,57927.0
2023-04-05,23.195,23.575,23.13,23.45,51885.0
2023-04-06,23.46,23.53,22.855,23.27,39108.0
2023-04-11,23.405,23.575,23.06,23.12,35750.0
2023-04-12,22.805,23.195,22.805,22.815,59544.0
2023-04-13,23.025,23.47,22.785,23.225,56131.0
2023-04-14,22.865,23.565,22.865,23.565,66366.0
2023-04-17,23.29,23.575,23.185,23.27,35978.0
2023-04-18,23.27,23.28,23.195,23.28,30942.0
2023-04-19,23.28,23.29,23.15,23.195,24515.0
2023-04-20,23.195,23.565,23.185,23.195,40653.0
2023-04-21,23.205,23.35,23.195,23.32,30958.0
2023-04-24,23.435,23.435,23.205,23.205,40112.0
2023-04-26,22.92,23.565,22.92,23.015,42290.0
2023-04-27,23.13,23.205,23.005,23.205,62520.0
2023-04-28,23.055,23.195,23.045,23.195,43014.0
2023-05-01,23.195,23.205,23.055,23.08,55848.0
2023-05-02,23.29,23.29,22.975,22.985,61485.0
2023-05-03,22.975,23.215,22.975,23.215,62660.0
2023-05-04,23.005,23.27,22.93,23.175,74492.0
2023-05-05,22.815,23.195,22.805,23.06,48224.0
2023-05-08,23.175,23.195,23.06,23.14,43872.0
2023-05-09,23.195,23.195,23.055,23.055,40586.0
2023-05-10,23.06,23.185,23.015,23.015,56690.0
2023-05-11,23.015,23.195,23.015,23.015,62941.0
2023-05-12,23.025,23.11,23.005,23.005,41126.0
2023-05-15,23.11,23.14,22.975,23.015,58148.0
2023-05-16,23.015,23.015,22.9,22.91,94592.0
2023-05-17,23.005,23.185,22.965,23.07,111038.0
2023-05-18,23.07,23.15,23.045,23.13,63503.0
2023-05-19,23.1,23.155,23.07,23.12,28351.0
2023-05-22,22.475,23.175,22.475,23.1,95953.0
2023-05-23,23.1,23.175,23.035,23.06,80631.0
2023-05-24,23.045,23.175,23.035,23.11,47653.0
2023-05-25,23.035,23.32,23.035,23.235,72214.0
2023-05-26,23.055,23.29,23.055,23.175,53290.0
2023-05-29,23.11,23.34,23.11,23.205,51933.0
2023-05-30,23.165,23.375,23.12,23.12,57645.0
2023-05-31,23.235,23.245,23.11,23.15,36718.0
2023-06-01,23.155,23.245,23.005,23.005,88433.0
2023-06-02,22.815,23.175,22.815,23.045,47181.0
2023-06-05,23.045,23.07,22.635,23.015,77436.0
2023-06-06,22.975,23.055,22.9,22.95,143055.0
2023-06-07,23.06,23.15,22.965,23.005,78505.0
2023-06-08,22.975,23.15,22.975,22.985,46743.0
2023-06-09,22.625,23.055,22.625,22.89,69068.0
2023-06-13,22.985,23.06,22.965,22.965,49902.0
2023-06-14,23.06,23.155,22.95,22.95,44397.0
2023-06-15,23.13,23.155,22.95,23.055,62323.0
2023-06-16,23.005,23.055,22.89,23.025,77012.0
2023-06-19,22.94,23.07,22.855,22.96,105387.0
2023-06-20,23.035,23.035,22.865,22.93,76120.0
2023-06-21,22.965,23.025,22.95,22.95,80826.0
2023-06-22,22.965,23.06,22.92,22.995,89652.0
2023-06-23,23.055,23.245,22.815,23.215,97227.0
2023-06-26,23.215,23.33,23.155,23.155,59316.0
2023-06-27,23.235,23.235,22.96,23.07,100873.0
2023-06-28,23.08,23.15,23.015,23.06,62778.0
2023-06-29,23.28,23.28,23.015,23.025,51996.0
2023-06-30,22.995,23.28,22.995,23.165,61755.0
2023-07-03,23.165,23.165,23.015,23.06,112593.0
2023-07-04,23.06,23.235,22.94,22.995,355380.0
2023-07-05,23.005,23.1,22.69,23.005,207601.0
2023-07-06,23.015,23.15,22.965,23.08,200594.0
2023-07-07,23.14,23.31,23.11,23.31,86321.0
2023-07-10,23.225,23.33,23.205,23.245,179911.0
2023-07-11,23.32,23.32,23.215,23.235,233735.0
2023-07-12,23.31,23.32,23.155,23.185,93333.0
2023-07-13,23.245,23.435,23.165,23.365,90522.0
2023-07-14,23.385,23.435,23.195,23.25,115521.0
2023-07-17,23.245,23.245,23.15,23.185,51043.0
2023-07-18,23.245,23.29,23.175,23.225,51349.0
2023-07-19,23.28,23.28,23.08,23.08,78370.0
2023-07-20,23.185,23.185,23.015,23.15,85768.0
2023-07-21,23.155,23.195,23.07,23.14,117481.0
2023-07-24,23.155,23.225,23.14,23.14,62888.0
2023-07-25,23.215,23.215,23.08,23.08,84391.0
2023-07-26,23.15,23.245,23.1,23.165,93635.0
2023-07-27,23.235,23.235,23.1,23.1,76194.0
2023-07-28,23.11,23.245,22.72,23.175,79948.0
2023-07-31,23.235,23.235,23.165,23.235,63435.0
2023-08-01,23.235,23.31,23.0,23.31,98915.0
2023-08-02,23.25,23.33,23.225,23.235,107330.0
2023-08-03,23.235,23.34,23.235,23.31,94404.0
2023-08-04,23.29,23.355,23.26,23.28,90349.0
2023-08-07,23.28,23.355,23.27,23.28,75649.0
2023-08-08,23.365,23.395,23.175,23.27,74790.0
2023-08-09,23.28,23.5,23.185,23.46,107255.0
2023-08-10,23.32,23.425,23.28,23.29,113941.0
2023-08-11,23.365,23.375,23.3,23.31,98167.0
2023-08-14,23.435,23.445,23.35,23.355,117381.0
2023-08-15,23.425,23.445,23.245,23.385,96306.0
2023-08-16,23.405,23.5,23.375,23.45,291877.0
2023-08-17,23.47,23.51,23.395,23.425,153594.0
2023-08-18,23.47,23.545,23.45,23.5,81561.0
2023-08-21,23.49,23.53,23.445,23.445,97283.0
2023-08-22,23.49,23.51,23.445,23.51,114730.0
2023-08-23,23.48,23.52,23.3,23.35,118659.0
2023-08-24,23.385,23.435,23.27,23.3,80202.0
2023-08-25,23.3,23.425,23.29,23.375,80249.0
2023-08-28,23.425,23.48,23.355,23.395,59377.0
2023-08-29,23.46,23.46,23.365,23.375,63566.0
2023-08-30,23.365,23.415,23.32,23.32,102999.0
2023-08-31,23.355,23.415,23.34,23.385,82822.0
2023-09-01,23.425,23.425,23.365,23.375,64143.0
2023-09-04,23.435,23.435,23.35,23.385,81857.0
2023-09-05,23.385,23.435,23.365,23.375,72457.0
2023-09-06,23.385,23.425,23.355,23.355,102131.0
2023-09-07,23.365,23.385,23.355,23.385,43133.0
2023-09-08,23.35,23.375,23.34,23.35,51659.0
2023-09-11,23.365,23.385,23.32,23.355,41959.0
2023-09-12,23.32,23.385,23.31,23.31,84737.0
2023-09-13,23.385,23.385,23.33,23.33,67228.0
2023-09-14,23.33,23.33,23.29,23.3,48069.0
2023-09-15,23.33,23.33,23.215,23.245,87881.0
2023-09-18,23.28,23.28,23.225,23.235,94871.0
2023-09-19,23.215,23.245,23.205,23.235,57162.0
2023-09-20,23.34,23.385,23.235,23.26,101654.0
2023-09-21,23.29,23.29,23.215,23.215,95791.0
2023-09-22,23.25,23.3,23.195,23.195,98182.0
2023-09-25,23.28,23.35,23.25,23.25,36043.0
2023-09-26,23.235,23.385,23.235,23.33,160960.0
2023-09-27,23.385,23.435,23.32,23.435,59889.0
2023-09-28,23.48,23.49,23.365,23.365,124434.0
2023-09-29,23.345,23.655,23.345,23.545,109093.0
2023-10-02,23.54,23.62,23.38,23.38,66725.0
2023-10-03,23.435,23.61,23.37,23.465,79189.0
2023-10-04,23.505,23.62,23.37,23.38,93436.0
2023-10-05,23.61,23.61,23.35,23.36,66780.0
2023-10-06,23.475,23.64,23.36,23.39,78318.0
2023-10-09,23.505,23.65,23.35,23.495,89139.0
2023-10-10,23.62,23.62,23.465,23.57,63100.0
2023-10-11,23.685,23.685,23.37,23.415,94982.0
2023-10-12,23.425,23.61,23.39,23.6,63708.0
2023-10-13,23.6,23.6,23.415,23.425,49799.0
2023-10-16,23.505,23.535,23.41,23.475,51912.0
2023-10-17,23.525,23.535,23.455,23.455,37589.0
2023-10-18,23.455,23.64,23.455,23.56,112303.0
2023-10-19,23.58,23.735,23.17,23.735,390196.0
2023-10-20,23.775,23.775,23.57,23.59,297569.0
2023-10-23,23.59,23.685,23.54,23.55,92739.0
2023-10-24,23.6,23.61,23.455,23.515,44039.0
2023-10-25,23.505,23.685,23.465,23.57,93017.0
2023-10-26,23.62,23.655,23.57,23.655,77078.0
2023-10-27,23.65,23.65,23.515,23.515,57112.0
2023-10-30,23.515,23.59,23.445,23.445,68077.0
2023-10-31,23.475,23.59,23.455,23.495,43194.0
2023-11-01,23.515,23.675,23.505,23.58,74949.0
2023-11-02,23.655,23.655,23.525,23.535,31279.0
2023-11-03,23.54,23.62,23.465,23.465,62932.0
2023-11-06,23.465,23.54,23.445,23.515,39311.0
2023-11-07,23.465,23.535,23.455,23.475,33072.0
2023-11-08,23.505,23.655,23.495,23.57,39446.0
2023-11-09,23.59,23.62,23.56,23.56,91335.0
2023-11-10,23.57,23.59,23.37,23.37,99194.0
2023-11-13,23.425,23.495,23.37,23.455,98475.0
2023-11-14,23.505,23.62,23.455,23.59,52606.0
2023-11-15,23.59,23.61,23.495,23.495,59422.0
2023-11-16,23.54,23.55,23.455,23.455,64105.0
2023-11-17,23.455,23.535,23.455,23.485,32730.0
2023-11-20,23.475,23.55,23.455,23.455,60939.0
2023-11-21,23.485,23.695,23.455,23.61,97798.0
2023-11-22,23.61,23.655,23.57,23.6,61754.0
2023-11-23,23.62,23.685,23.525,23.6,132789.0
2023-11-24,23.62,23.735,23.56,23.655,260826.0
2023-11-27,23.65,23.765,23.475,23.655,58524.0
2023-11-28,23.695,23.695,23.63,23.63,49775.0
2023-11-29,23.685,23.735,23.425,23.525,81683.0
2023-11-30,23.515,23.61,23.425,23.435,78295.0
2023-12-01,23.435,23.64,23.415,23.57,58975.0
2023-12-04,23.655,23.665,23.39,23.665,67077.0
2023-12-05,23.57,23.765,23.56,23.685,46081.0
2023-12-06,23.665,23.895,23.665,23.745,66399.0
2023-12-07,23.54,23.59,23.445,23.55,70773.0
2023-12-08,23.495,23.55,23.4,23.505,51707.0
2023-12-11,23.505,23.695,23.445,23.6,61797.0
2023-12-12,23.61,23.725,23.56,23.715,105704.0
2023-12-13,23.61,23.695,23.56,23.56,114362.0
2023-12-14,23.57,23.725,23.56,23.59,111997.0
2023-12-15,23.655,23.705,23.465,23.505,70674.0
2023-12-18,23.455,23.525,23.445,23.455,50754.0
2023-12-19,23.475,23.515,23.33,23.33,93856.0
2023-12-20,23.445,23.465,23.255,23.3,68316.0
2023-12-21,23.38,23.38,23.295,23.3,142766.0
2023-12-22,23.3,23.39,23.295,23.36,40293.0
2023-12-27,23.41,23.41,23.275,23.285,95691.0
2023-12-28,23.34,23.36,23.205,23.205,21788.0
2023-12-29,23.235,23.285,23.205,23.235,26699.0
2024-01-02,23.59,23.59,23.175,23.175,8755.0
2024-01-03,23.24,23.24,23.145,23.145,15319.0
2024-01-04,23.175,23.235,23.145,23.155,24054.0
2024-01-05,23.2,23.28,23.025,23.025,43248.0
2024-01-08,23.135,23.19,22.97,22.97,29362.0
2024-01-09,23.075,23.19,22.97,23.055,45688.0
2024-01-10,23.105,23.24,23.065,23.125,35081.0
2024-01-11,23.18,23.415,23.125,23.415,51646.0
2024-01-12,23.345,23.455,23.345,23.375,21452.0
2024-01-15,23.355,23.455,23.26,23.26,54293.0
2024-01-16,23.32,23.405,23.27,23.365,51400.0
2024-01-17,23.355,23.53,23.355,23.53,46482.0
2024-01-18,23.445,23.63,23.445,23.56,81244.0
2024-01-19,23.63,23.65,23.57,23.57,27864.0
2024-01-22,23.64,23.64,23.56,23.59,58311.0
2024-01-23,23.63,23.63,23.425,23.425,110301.0
2024-01-24,23.445,23.485,23.355,23.355,42975.0
2024-01-25,23.415,23.415,23.34,23.34,20207.0
2024-01-29,23.32,23.405,23.21,23.21,55342.0
2024-01-30,23.26,23.33,23.21,23.32,58276.0
2024-01-31,23.22,23.32,23.2,23.24,71666.0
2024-02-01,23.23,23.345,23.075,23.075,58616.0
2024-02-02,23.125,23.355,23.115,23.355,85773.0
2024-02-05,23.3,23.405,23.25,23.31,46035.0
2024-02-06,23.405,23.63,23.3,23.58,115314.0
2024-02-07,23.495,23.59,23.34,23.425,45450.0
2024-02-08,23.385,23.405,23.2,23.25,159105.0
2024-02-09,23.355,23.58,23.28,23.495,56626.0
2024-02-12,23.52,23.57,23.405,23.455,73887.0
2024-02-13,23.485,23.56,23.355,23.355,45621.0
2024-02-14,23.365,23.475,23.365,23.385,47435.0
2024-02-15,23.385,23.465,23.365,23.405,95932.0
2024-02-16,23.405,23.455,23.25,23.355,73378.0
2024-02-19,23.365,23.365,23.27,23.3,32652.0
2024-02-20,23.3,23.485,23.29,23.375,56887.0
2024-02-21,23.415,23.415,23.21,23.33,108217.0
2024-02-22,23.33,23.405,23.19,23.3,66977.0
2024-02-23,23.3,23.355,23.18,23.33,38261.0
2024-02-26,23.28,23.385,23.28,23.385,29673.0
2024-02-27,23.375,23.375,23.29,23.3,48178.0
2024-02-28,23.3,23.385,23.23,23.3,87686.0
2024-02-29,23.27,23.365,23.25,23.33,40837.0
2024-03-01,23.33,23.345,23.24,23.28,50578.0
2024-03-04,23.3,23.33,23.24,23.27,57100.0
2024-03-05,23.33,23.355,23.18,23.19,51049.0
2024-03-06,23.24,23.33,23.24,23.24,35842.0
2024-03-07,23.27,23.27,23.19,23.19,82326.0
2024-03-08,23.26,23.32,23.165,23.165,40228.0
2024-03-11,23.26,23.27,23.135,23.175,33840.0
2024-03-12,23.22,23.22,23.055,23.055,70854.0
2024-03-13,23.155,23.155,23.055,23.105,42946.0
2024-03-14,23.115,23.155,23.085,23.095,52432.0
2024-03-15,23.175,23.175,23.095,23.115,31313.0
2024-03-18,23.115,23.155,23.0,23.01,51576.0
2024-03-19,23.01,23.19,22.99,23.145,74841.0
2024-03-20,23.23,23.24,23.01,23.025,65058.0
2024-03-21,23.115,23.115,23.025,23.035,69561.0
2024-03-22,23.115,23.125,23.0,23.055,88513.0
2024-03-25,23.025,23.125,22.98,23.045,59896.0
2024-03-26,23.055,23.18,23.035,23.095,56920.0
2024-03-27,23.095,23.19,23.035,23.035,67855.0
2024-03-28,23.055,23.175,23.015,23.175,63965.0
2024-04-02,23.175,23.495,23.075,23.205,72920.0
2024-04-03,23.065,23.135,23.01,23.045,49338.0
2024-04-04,23.045,23.135,23.03,23.095,61741.0
2024-04-05,23.155,23.265,23.115,23.165,59706.0
2024-04-08,23.165,23.165,23.045,23.045,44747.0
2024-04-09,23.055,23.205,23.03,23.095,39062.0
2024-04-10,23.095,23.195,23.045,23.105,60794.0
2024-04-11,23.155,23.225,23.045,23.215,80177.0
2024-04-12,23.205,23.36,23.165,23.3,143175.0
2024-04-15,23.38,23.39,23.155,23.155,59629.0
2024-04-16,23.205,23.32,23.145,23.3,77097.0
2024-04-17,23.37,23.42,23.27,23.37,59824.0
2024-04-18,23.36,23.46,23.32,23.32,40718.0
2024-04-19,23.42,23.42,23.27,23.32,58101.0
2024-04-22,23.32,23.35,23.235,23.29,64128.0
2024-04-23,23.28,23.35,23.255,23.255,47667.0
2024-04-24,23.27,23.3,23.225,23.265,53969.0
2024-04-26,23.265,23.37,23.215,23.37,31925.0
2024-04-29,23.37,23.41,23.31,23.39,66442.0
2024-04-30,23.4,23.4,23.27,23.28,69807.0
2024-05-01,23.37,23.37,23.245,23.37,63529.0
2024-05-02,23.34,23.38,23.245,23.255,63144.0
2024-05-03,23.3,23.36,23.205,23.36,25642.0
2024-05-06,23.37,23.45,23.215,23.34,217573.0
2024-05-07,23.205,23.32,23.205,23.255,119937.0
2024-05-08,23.255,23.31,23.225,23.245,43767.0
2024-05-09,23.255,23.32,23.245,23.265,45059.0
2024-05-10,23.255,23.3,23.205,23.205,90513.0
2024-05-13,23.205,23.245,23.165,23.205,110738.0
2024-05-14,23.225,23.245,23.185,23.185,62052.0
2024-05-15,23.195,23.195,23.115,23.135,69579.0
2024-05-16,23.135,23.205,23.065,23.075,70331.0
2024-05-17,23.165,23.165,23.065,23.065,77870.0
2024-05-20,23.065,23.165,23.035,23.115,49400.0
2024-05-21,23.105,23.175,23.075,23.125,121461.0
2024-05-22,23.085,23.125,23.045,23.045,105865.0
2024-05-23,23.055,23.195,23.045,23.185,65750.0
2024-05-24,23.205,23.205,23.125,23.155,64514.0
2024-05-27,23.205,23.205,23.035,23.085,52768.0
2024-05-28,23.135,23.135,23.03,23.045,69501.0
2024-05-29,23.095,23.145,23.035,23.125,64734.0
2024-05-30,23.075,23.215,23.055,23.165,61437.0
2024-05-31,23.145,23.205,23.135,23.145,89529.0
2024-06-03,23.135,23.235,23.095,23.155,37781.0
2024-06-04,23.115,23.205,23.085,23.085,36852.0
2024-06-05,23.115,23.155,23.085,23.115,85320.0
2024-06-06,23.135,23.175,23.105,23.175,52576.0
2024-06-07,23.115,23.185,23.105,23.185,96450.0
2024-06-11,23.185,23.185,22.92,23.085,139034.0
2024-06-12,23.085,23.145,23.03,23.095,117613.0
2024-06-13,23.175,23.185,23.145,23.145,57426.0
2024-06-14,23.115,23.195,23.055,23.115,78284.0
2024-06-17,23.125,23.235,23.105,23.185,75526.0
2024-06-18,23.195,23.215,23.095,23.095,80223.0
2024-06-19,23.125,23.155,23.085,23.085,61584.0
2024-06-20,23.085,23.125,23.085,23.105,63867.0
2024-06-21,23.105,23.135,23.055,23.055,219933.0
2024-06-24,23.065,23.105,23.055,23.055,74335.0
2024-06-25,23.115,23.115,23.01,23.01,73804.0
2024-06-26,23.01,23.105,23.0,23.085,99989.0
2024-06-27,23.155,23.155,23.075,23.135,74855.0
2024-06-28,23.105,23.205,23.105,23.135,77885.0
2024-07-01,23.235,23.235,23.145,23.155,46878.0
2024-07-02,23.155,23.205,23.155,23.165,39120.0
2024-07-03,23.205,23.205,23.155,23.165,36116.0
2024-07-04,23.175,23.235,23.155,23.215,67643.0
2024-07-05,23.205,23.255,23.175,23.175,38001.0
2024-07-08,23.175,23.205,23.115,23.115,26843.0
2024-07-09,23.125,23.155,23.125,23.145,39161.0
2024-07-10,23.155,23.175,23.125,23.145,23781.0
2024-07-11,23.135,23.155,23.085,23.105,74418.0
2024-07-12,23.095,23.135,23.075,23.075,45047.0
2024-07-15,23.075,23.175,23.075,23.145,57859.0
2024-07-16,23.155,23.175,23.075,23.115,54921.0
2024-07-17,23.125,23.135,23.085,23.095,93990.0
2024-07-18,23.105,23.135,22.89,23.125,1268590.0
2024-07-19,23.135,23.155,23.065,23.115,76894.0
2024-07-22,23.155,23.185,23.125,23.145,37042.0
2024-07-23,23.145,23.175,23.075,23.075,50464.0
2024-07-24,23.125,23.175,23.095,23.165,74360.0
2024-07-25,23.165,23.2,23.135,23.175,59228.0
2024-07-26,23.185,23.205,23.085,23.085,76086.0
2024-07-29,23.095,23.175,22.92,23.095,85402.0
2024-07-30,23.155,23.175,23.075,23.075,60100.0
2024-07-31,23.105,23.195,23.045,23.075,32176.0
2024-08-01,23.065,23.165,23.055,23.125,679782.0
2024-08-02,23.185,23.215,23.155,23.155,95446.0
2024-08-05,23.105,23.205,23.095,23.155,172677.0
2024-08-06,22.52,23.28,22.52,23.115,150821.0
2024-08-07,23.175,23.245,23.085,23.165,54161.0
2024-08-08,23.195,23.265,23.175,23.205,112719.0
2024-08-09,23.225,23.255,23.145,23.145,106856.0
2024-08-12,23.215,23.225,23.165,23.185,63426.0
2024-08-13,23.175,23.215,23.115,23.135,111866.0
2024-08-14,23.155,23.195,23.125,23.155,64323.0
2024-08-15,23.145,23.165,23.115,23.135,45320.0
2024-08-16,23.165,23.195,23.095,23.195,72249.0
2024-08-19,23.165,23.195,23.135,23.135,65797.0
2024-08-20,23.095,23.185,23.095,23.125,52328.0
2024-08-21,23.205,23.205,23.065,23.115,48759.0
2024-08-22,23.125,23.175,23.075,23.135,43106.0
2024-08-23,23.135,23.175,23.055,23.135,49989.0
2024-08-26,23.185,23.195,23.12,23.125,69347.0
2024-08-27,23.115,23.155,23.095,23.095,39340.0
2024-08-28,23.125,23.205,23.095,23.135,34404.0
2024-08-29,23.135,23.195,23.135,23.185,51196.0
2024-08-30,23.155,23.205,23.145,23.165,46604.0
2024-09-02,23.175,23.205,23.125,23.125,16053.0
2024-09-03,23.135,23.215,23.125,23.165,80683.0
2024-09-04,23.185,23.26,23.165,23.255,45986.0
2024-09-05,23.205,23.265,23.165,23.245,61010.0
2024-09-06,23.155,23.195,23.145,23.145,70729.0
2024-09-09,23.215,23.265,23.115,23.215,41265.0
2024-09-10,23.225,23.255,23.115,23.125,73296.0
2024-09-11,23.135,23.205,23.075,23.085,66442.0
2024-09-12,23.095,23.155,23.085,23.085,43964.0
2024-09-13,23.095,23.235,23.095,23.225,55941.0
2024-09-16,23.165,23.195,23.085,23.105,86118.0
2024-09-17,23.095,23.195,23.085,23.125,48873.0
2024-09-18,23.125,23.205,23.115,23.145,44088.0
2024-09-19,23.205,23.225,23.125,23.165,52273.0
2024-09-20,23.205,23.235,23.115,23.225,134870.0
2024-09-23,23.235,23.255,23.155,23.185,184844.0
2024-09-24,23.235,23.28,23.195,23.195,36821.0
2024-09-25,23.195,23.255,23.075,23.085,70484.0
2024-09-26,23.075,23.215,23.075,23.125,64036.0
2024-09-27,23.215,23.215,23.125,23.135,48120.0
2024-09-30,23.155,23.225,23.125,23.195,73785.0
2024-10-01,23.22,23.27,23.13,23.17,29697.0
2024-10-02,23.28,23.28,23.17,23.17,24729.0
2024-10-03,23.2,23.22,23.15,23.21,44424.0
2024-10-04,23.15,23.27,23.15,23.2,51473.0
2024-10-07,23.27,23.27,23.17,23.18,25656.0
2024-10-08,23.18,23.23,23.16,23.16,35773.0
2024-10-09,23.25,23.32,23.23,23.25,64064.0
2024-10-10,23.22,23.29,23.21,23.27,45907.0
2024-10-11,23.26,23.32,23.25,23.25,60790.0
2024-10-14,23.26,23.3,23.17,23.17,47983.0
2024-10-15,23.22,23.3,23.16,23.3,31411.0
2024-10-16,23.27,23.3,23.17,23.2,46165.0
2024-10-17,23.23,23.27,23.14,23.14,42082.0
2024-10-18,23.13,23.26,23.11,23.18,257674.0
2024-10-21,23.18,23.26,23.18,23.18,31628.0
2024-10-22,23.14,23.26,23.14,23.22,62365.0
2024-10-23,23.26,23.36,23.22,23.29,47183.0
2024-10-24,23.32,23.405,23.26,23.31,116620.0
2024-10-25,23.34,23.405,23.29,23.32,46648.0
2024-10-28,23.21,23.32,23.21,23.22,120614.0
2024-10-29,23.27,23.35,23.22,23.35,108634.0
2024-10-30,23.3,23.33,23.27,23.28,70830.0
2024-10-31,23.28,23.32,23.22,23.22,79360.0
2024-11-01,23.31,23.365,23.23,23.32,53042.0
2024-11-04,23.31,23.36,23.3,23.3,42694.0
2024-11-05,23.3,23.455,23.3,23.36,39890.0
2024-11-06,23.455,23.455,23.33,23.33,37536.0
2024-11-07,23.33,23.485,23.24,23.27,129770.0
2024-11-08,23.33,23.405,23.24,23.35,80485.0
2024-11-11,23.32,23.385,23.27,23.27,84784.0
2024-11-12,23.33,23.385,23.28,23.32,31356.0
2024-11-13,23.32,23.35,23.31,23.32,64636.0
2024-11-14,23.33,23.415,23.33,23.375,59647.0
2024-11-15,23.375,23.445,23.28,23.3,119978.0
2024-11-18,23.385,23.385,23.28,23.28,53862.0
2024-11-19,23.29,23.34,23.27,23.29,21619.0
2024-11-20,23.29,23.34,23.28,23.29,62234.0
2024-11-21,23.32,23.365,23.28,23.365,49642.0
2024-11-22,23.365,23.375,23.28,23.31,60504.0
2024-11-25,23.32,23.375,23.22,23.22,123449.0
2024-11-26,23.26,23.375,23.23,23.34,46721.0
2024-11-27,23.34,23.365,23.28,23.3,55195.0
2024-11-28,23.31,23.36,23.3,23.31,73011.0
2024-11-29,23.32,23.34,23.27,23.29,34451.0
2024-12-02,23.28,23.405,23.24,23.35,68492.0
2024-12-03,23.35,23.365,23.26,23.31,85925.0
2024-12-04,23.33,23.415,23.27,23.36,45362.0
2024-12-05,23.375,23.395,23.33,23.33,46261.0
2024-12-06,23.36,23.425,23.34,23.365,48392.0
2024-12-09,23.365,23.415,23.35,23.35,62867.0
2024-12-10,23.385,23.415,23.365,23.375,46421.0
2024-12-11,23.375,23.415,23.35,23.35,73018.0
2024-12-12,23.405,23.405,23.33,23.33,52564.0
2024-12-13,23.33,23.435,23.32,23.375,23191.0
2024-12-16,23.375,23.395,23.3,23.3,304920.0
2024-12-17,23.375,23.495,23.365,23.435,78785.0
2024-12-18,23.435,23.495,23.435,23.445,77927.0
2024-12-19,23.445,23.485,23.34,23.34,94364.0
2024-12-20,23.395,23.425,23.35,23.415,42084.0
2024-12-23,23.455,23.465,23.36,23.36,70259.0
2024-12-24,23.455,23.515,23.365,23.385,37241.0
2024-12-27,23.495,23.515,23.375,23.375,533.0
2024-12-30,23.465,23.465,23.375,23.375,5054.0
2024-12-31,23.34,23.395,23.33,23.35,11014.0
2025-01-02,23.575,23.575,23.335,23.355,8065.0
2025-01-03,23.355,23.425,23.355,23.365,2088.0
2025-01-06,23.365,23.435,23.365,23.435,25540.0
2025-01-07,23.375,23.475,23.375,23.415,29391.0
2025-01-08,23.445,23.485,23.425,23.425,23529.0
2025-01-09,23.505,23.515,23.425,23.435,16691.0
2025-01-10,23.435,23.505,23.435,23.435,17116.0
2025-01-13,23.485,23.485,23.325,23.385,33083.0
2025-01-14,23.365,23.465,23.345,23.375,27707.0
2025-01-15,23.485,23.485,23.355,23.355,37319.0
2025-01-16,23.355,23.435,23.355,23.375,20627.0
2025-01-17,23.435,23.445,23.325,23.325,34639.0
2025-01-20,23.335,23.435,23.29,23.375,50942.0
2025-01-21,23.375,23.435,23.375,23.395,14188.0
2025-01-22,23.445,23.525,23.405,23.465,48254.0
2025-01-23,23.505,23.535,23.465,23.465,22357.0
2025-01-24,23.475,23.495,23.415,23.455,31956.0
2025-01-28,23.455,23.515,23.445,23.455,34598.0
2025-01-29,23.485,23.535,23.455,23.455,26225.0
2025-01-30,23.525,23.525,23.455,23.465,13465.0
2025-01-31,23.485,23.555,23.465,23.495,24146.0
2025-02-03,23.565,23.565,23.485,23.495,49923.0
2025-02-04,23.575,23.575,23.525,23.525,18624.0
2025-02-05,23.635,23.635,23.515,23.565,49647.0
2025-02-06,23.595,23.635,23.565,23.565,28858.0
2025-02-07,23.605,23.665,23.595,23.635,19859.0
2025-02-10,23.585,23.665,23.575,23.575,22692.0
2025-02-11,23.575,23.665,23.535,23.595,47676.0
2025-02-12,23.615,23.675,23.595,23.605,17849.0
2025-02-13,23.605,23.645,23.605,23.605,36585.0
2025-02-14,23.635,23.645,23.545,23.585,45589.0
2025-02-17,23.615,23.635,23.555,23.555,38709.0
2025-02-18,23.585,23.665,23.585,23.665,19298.0
2025-02-19,23.615,23.655,23.595,23.595,37159.0
2025-02-20,23.605,23.715,23.605,23.655,28016.0
2025-02-21,23.665,23.715,23.635,23.635,14993.0
2025-02-24,23.685,23.745,23.635,23.685,47864.0
2025-02-25,23.715,23.755,23.705,23.705,16935.0
2025-02-26,23.76,23.76,23.675,23.675,33948.0
2025-02-27,23.685,23.79,23.685,23.76,41702.0
2025-02-28,23.78,23.78,23.685,23.685,46656.0
2025-03-03,23.695,23.735,23.695,23.715,17436.0
2025-03-04,23.705,23.735,23.695,23.715,18771.0
2025-03-05,23.76,23.77,23.705,23.715,34950.0
2025-03-06,23.78,23.79,23.715,23.76,30000.0
2025-03-07,23.77,23.86,23.77,23.8,30476.0
2025-03-10,23.79,23.87,23.79,23.84,21531.0
2025-03-11,23.82,23.86,23.8,23.81,41281.0
2025-03-12,23.82,23.87,23.81,23.81,23219.0
2025-03-13,23.83,23.9,23.83,23.83,50663.0
2025-03-14,23.85,23.89,23.84,23.84,56933.0
2025-03-17,23.85,23.89,23.77,23.77,41528.0
2025-03-18,23.77,23.89,23.77,23.8,19885.0
2025-03-19,23.8,23.85,23.76,23.76,25855.0
2025-03-20,23.84,23.86,23.77,23.78,15309.0
2025-03-21,23.78,23.89,23.77,23.81,44835.0
2025-03-24,23.91,23.91,23.83,23.9,37468.0
2025-03-25,23.9,23.9,23.81,23.85,18538.0
2025-03-26,23.88,23.9,23.81,23.83,50684.0
2025-03-27,23.83,23.89,23.81,23.81,42110.0
2025-03-28,23.82,23.89,23.82,23.87,18658.0
2025-03-31,23.86,23.87,23.8,23.81,35154.0
2025-04-01,23.825,23.91,23.825,23.865,34650.0
2025-04-02,23.865,23.91,23.855,23.91,23946.0
2025-04-03,23.855,24.01,23.855,24.01,131264.0
2025-04-04,23.97,24.01,23.91,23.91,68171.0
2025-04-07,23.95,24.05,23.94,23.97,22926.0
2025-04-08,24.03,24.05,23.875,23.95,16306.0
2025-04-09,23.9,24.06,23.865,23.96,59725.0
2025-04-10,23.96,24.04,23.93,23.95,47552.0
2025-04-11,23.95,24.02,23.91,23.95,12584.0
2025-04-14,23.95,23.97,23.845,23.845,20184.0
2025-04-15,23.845,23.95,23.845,23.94,27178.0
2025-04-16,23.89,23.95,23.865,23.865,33801.0
2025-04-17,23.88,23.97,23.865,23.865,17796.0
2025-04-22,23.9,23.91,23.795,23.805,32463.0
2025-04-23,23.805,23.805,23.765,23.775,17812.0
2025-04-24,23.775,23.835,23.765,23.805,9922.0
2025-04-28,23.805,23.865,23.795,23.805,33287.0
2025-04-29,23.865,23.865,23.775,23.775,21932.0
2025-04-30,23.795,23.855,23.735,23.825,22022.0
2025-05-01,23.825,23.98,23.825,23.9,35251.0
2025-05-02,23.9,23.96,23.865,23.865,33321.0
2025-05-05,23.875,23.95,23.875,23.88,16525.0
2025-05-06,23.88,23.93,23.865,23.865,27100.0
2025-05-07,23.865,23.91,23.865,23.865,18996.0
2025-05-08,23.88,23.94,23.88,23.88,37087.0
2025-05-09,23.89,23.94,23.855,23.875,139270.0
2025-05-12,23.94,23.98,23.9,23.92,180716.0
2025-05-13,23.93,24.005,23.93,23.97,40310.0
2025-05-14,24.03,24.03,23.94,23.94,55502.0
2025-05-15,23.95,24.01,23.94,23.94,73954.0
2025-05-16,24.01,24.01,23.95,23.95,71958.0
2025-05-19,23.96,23.99,23.89,23.89,49037.0
2025-05-20,23.9,23.97,23.9,23.92,22301.0
2025-05-21,23.92,23.98,23.92,23.92,39841.0
2025-05-22,23.96,23.98,23.89,23.93,15746.0
2025-05-23,23.94,24.05,23.93,24.0,50234.0
2025-05-26,24.08,24.1,24.03,24.03,20694.0
2025-05-27,24.03,24.11,24.03,24.11,21219.0
2025-05-28,24.12,24.12,24.03,24.03,10744.0
2025-05-29,24.03,24.09,24.01,24.06,37564.0
2025-05-30,24.02,24.07,24.02,24.02,8234.0
2025-06-02,24.0,24.07,23.98,24.0,42559.0
2025-06-03,24.08,24.1,24.02,24.03,16794.0
2025-06-04,24.04,24.15,24.03,24.08,38828.0
2025-06-05,24.09,24.15,24.09,24.15,31657.0
2025-06-06,24.18,24.18,24.09,24.09,17463.0
2025-06-10,24.09,24.13,24.06,24.08,32741.0
2025-06-11,24.07,24.13,24.06,24.06,37445.0
2025-06-12,24.05,24.12,24.05,24.05,52605.0
2025-06-13,24.07,24.13,24.07,24.07,13357.0
2025-06-16,24.14,24.14,24.05,24.11,18139.0
2025-06-17,24.12,24.19,24.12,24.18,19425.0
2025-06-18,24.1,24.16,24.09,24.1,17059.0
2025-06-19,24.11,24.18,24.1,24.17,19934.0
2025-06-20,24.12,24.19,24.11,24.11,21152.0
2025-06-23,24.17,24.17,24.1,24.16,31052.0
2025-06-24,24.16,24.22,24.14,24.22,15221.0
2025-06-25,24.22,24.22,24.14,24.14,19424.0
2025-06-26,24.15,24.19,24.11,24.11,9722.0
2025-06-27,24.19,24.2,24.11,24.2,12541.0
2025-06-30,24.2,24.23,24.12,24.17,26222.0
2025-07-01,24.21,24.22,24.13,24.13,30484.0
2025-07-02,24.21,24.21,24.12,24.12,18431.0
2025-07-03,24.14,24.22,24.11,24.16,12283.0
2025-07-04,24.23,24.24,24.15,24.15,3443.0
2025-07-07,24.16,24.23,24.15,24.16,19099.0
2025-07-08,24.24,24.24,24.16,24.17,15431.0
2025-07-09,24.19,24.23,24.16,24.16,25414.0
2025-07-10,24.22,24.22,24.13,24.13,15145.0
2025-07-11,24.2,24.2,24.13,24.13,16418.0
2025-07-14,24.18,24.19,24.14,24.14,30435.0
2025-07-15,24.18,24.23,24.15,24.22,43959.0
2025-07-16,24.22,24.24,24.17,24.19,22349.0
2025-07-17,24.2,24.29,24.2,24.23,37995.0
2025-07-18,24.3,24.31,24.25,24.25,12431.0
2025-07-21,24.31,24.35,24.25,24.31,12210.0
2025-07-22,24.32,24.37,24.29,24.35,24708.0
2025-07-23,24.34,24.34,24.27,24.27,23247.0
2025-07-24,24.27,24.31,24.24,24.24,14336.0
2025-07-25,24.3,24.3,24.24,24.24,21368.0
2025-07-28,24.3,24.31,24.25,24.25,15677.0
2025-07-29,24.26,24.31,24.22,24.27,9529.0
2025-07-30,24.33,24.33,24.27,24.27,32995.0
2025-07-31,24.22,24.28,24.22,24.22,18516.0
2025-08-01,24.23,24.31,24.22,24.31,11382.0
2025-08-04,24.31,24.39,24.25,24.37,32903.0
2025-08-05,24.34,24.45,24.34,24.45,8453.0
2025-08-06,24.45,24.47,24.37,24.41,29373.0
2025-08-07,24.37,24.46,24.36,24.46,19742.0
2025-08-08,24.45,24.46,24.38,24.38,87256.0
2025-08-11,24.41,24.44,24.38,24.38,26058.0
2025-08-12,24.35,24.41,24.34,24.37,20247.0
2025-08-13,24.37,24.47,24.37,24.46,29769.0
2025-08-14,24.45,24.46,24.38,24.43,23698.0
2025-08-15,24.45,24.47,24.4,24.42,20430.0
2025-08-18,24.41,24.47,24.41,24.41,13987.0
2025-08-19,24.41,24.47,24.41,24.46,20224.0
2025-08-20,24.46,24.48,24.41,24.44,8023.0
2025-08-21,24.44,24.49,24.43,24.44,10130.0
2025-08-22,24.44,24.45,24.38,24.38,7483.0
2025-08-25,24.36,24.39,24.34,24.34,9187.0
2025-08-26,24.38,24.38,24.32,24.38,27483.0
2025-08-27,24.33,24.39,24.33,24.33,22373.0
2025-08-28,24.35,24.39,24.33,24.33,19992.0
2025-08-29,24.33,24.38,24.32,24.32,31780.0
2025-09-01,24.35,24.4,24.32,24.36,19948.0
2025-09-02,24.31,24.36,24.3,24.31,21218.0
2025-09-03,24.38,24.42,24.33,24.37,10596.0
2025-09-04,24.37,24.42,24.37,24.38,20400.0
2025-09-05,24.38,24.43,24.38,24.4,9950.0
2025-09-08,24.41,24.46,24.38,24.38,7758.0
2025-09-09,24.39,24.43,24.38,24.38,13478.0
2025-09-10,24.38,24.43,24.36,24.36,11379.0
2025-09-11,24.36,24.42,24.34,24.37,10467.0
2025-09-12,24.35,24.43,24.35,24.42,11742.0
2025-09-15,24.39,24.41,24.35,24.36,91380.0
2025-09-16,24.45,24.45,24.39,24.39,13699.0
2025-09-17,24.45,24.45,24.35,24.35,26797.0
2025-09-18,24.4,24.44,24.35,24.43,29001.0
2025-09-19,24.41,24.46,24.41,24.44,6796.0
2025-09-22,24.42,24.47,24.39,24.4,27270.0
2025-09-23,24.4,24.42,24.39,24.39,7932.0
2025-09-24,24.45,24.45,24.39,24.42,17924.0
2025-09-25,24.45,24.45,24.41,24.43,8724.0
2025-09-26,24.46,24.46,24.42,24.42,8093.0
2025-09-29,24.42,24.51,24.42,24.45,12991.0
2025-09-30,24.46,24.5,24.45,24.45,8095.0
2025-10-01,24.45,24.5,24.45,24.5,2352.0
2025-10-02,24.5,24.5,24.45,24.45,20850.0
2025-10-03,24.51,24.51,24.48,24.48,16504.0
2025-10-06,24.61,24.61,24.54,24.54,10512.0
2025-10-07,24.58,24.58,24.54,24.54,9929.0
2025-10-08,24.53,24.7,24.53,24.56,29158.0
2025-10-09,24.57,24.62,24.57,24.6,12565.0
2025-10-10,24.61,24.66,24.6,24.66,15947.0
2025-10-13,24.63,24.68,24.63,24.68,13606.0
2025-10-14,24.67,24.67,24.62,24.62,14887.0
2025-10-15,24.65,24.67,24.61,24.65,24731.0
2025-10-16,24.71,24.71,24.63,24.63,16238.0
2025-10-17,24.66,24.68,24.62,24.67,9911.0
2025-10-20,24.67,24.67,24.59,24.59,17879.0
2025-10-21,24.59,24.67,24.59,24.67,8539.0
2025-10-22,24.62,24.69,24.62,24.64,13565.0
2025-10-23,24.65,24.69,24.64,24.64,6718.0
2025-10-24,24.64,24.69,24.63,24.65,26514.0
2025-10-27,24.7,24.7,24.65,24.68,5186.0
2025-10-28,24.66,24.7,24.65,24.65,3395.0
2025-10-29,24.65,24.72,24.55,24.72,13660.0
2025-10-30,24.72,24.75,24.67,24.72,21751.0
2025-10-31,24.72,24.77,24.65,24.72,25098.0
2025-11-03,24.73,24.73,24.64,24.68,13647.0
2025-11-04,24.64,24.68,24.64,24.65,9065.0
2025-11-05,24.65,24.7,24.58,24.58,24914.0
2025-11-06,24.58,24.63,24.58,24.58,13428.0
2025-11-07,24.68,24.71,24.66,24.68,6908.0
2025-11-10,24.68,24.72,24.68,24.68,12730.0
2025-11-11,24.71,24.75,24.71,24.71,4754.0
2025-11-12,24.74,24.74,24.7,24.7,8550.0
2025-11-13,24.73,24.74,24.69,24.73,5974.0
2025-11-14,24.73,24.77,24.73,24.74,14449.0
2025-11-17,24.78,24.8,24.77,24.77,3124.0
2025-11-18,24.82,24.84,24.78,24.83,17767.0
2025-11-19,24.83,24.83,24.78,24.78,13119.0
2025-11-20,24.83,24.83,24.79,24.82,3126.0
2025-11-21,24.82,24.83,24.78,24.82,8710.0
2025-11-24,24.86,24.9,24.85,24.85,6606.0
2025-11-25,24.85,24.88,24.84,24.84,6641.0
2025-11-26,24.89,24.89,24.83,24.88,20727.0