Date,Open,High,Low,Close,Volume
2021-08-11,1.656,1.683,1.603,1.647,2801566.0
2021-08-12,1.683,1.771,1.665,1.771,1179017.0
2021-08-13,1.789,1.842,1.683,1.683,2045950.0
2021-08-16,1.771,1.771,1.727,1.736,635032.0
2021-08-17,1.753,1.753,1.696,1.696,300708.0
2021-08-18,1.7,1.771,1.696,1.771,851224.0
2021-08-19,1.771,1.815,1.736,1.815,429730.0
2021-08-20,1.815,1.957,1.815,1.86,884892.0
2021-08-23,1.86,1.877,1.851,1.851,494690.0
2021-08-24,1.86,1.904,1.833,1.869,337592.0
2021-08-25,1.895,1.895,1.815,1.815,251172.0
2021-08-26,1.842,1.86,1.762,1.824,248156.0
2021-08-27,1.851,1.851,1.771,1.815,311844.0
2021-08-30,1.824,1.833,1.771,1.815,200394.0
2021-08-31,1.815,1.842,1.771,1.771,97922.0
2021-09-01,1.771,1.798,1.771,1.789,56495.0
2021-09-02,1.798,1.798,1.753,1.771,268411.0
2021-09-03,1.807,1.807,1.758,1.771,177827.0
2021-09-06,1.771,1.78,1.753,1.767,246204.0
2021-09-07,1.767,1.784,1.762,1.771,143862.0
2021-09-08,1.771,1.771,1.731,1.736,198055.0
2021-09-09,1.745,1.771,1.736,1.736,385964.0
2021-09-10,1.767,1.767,1.74,1.767,72718.0
2021-09-13,1.771,1.771,1.736,1.753,140766.0
2021-09-14,1.74,1.753,1.722,1.745,111585.0
2021-09-15,1.745,1.749,1.722,1.745,122746.0
2021-09-16,1.753,1.771,1.727,1.771,253701.0
2021-09-17,1.78,1.798,1.771,1.771,135362.0
2021-09-20,1.771,1.798,1.749,1.767,80855.0
2021-09-21,1.767,1.798,1.762,1.798,189157.0
2021-09-22,1.798,1.798,1.769,1.798,165799.0
2021-09-23,1.78,1.789,1.767,1.767,64721.0
2021-09-24,1.771,1.789,1.753,1.771,163368.0
2021-09-27,1.78,1.789,1.771,1.789,58553.0
2021-09-28,1.789,1.789,1.767,1.771,35004.0
2021-09-29,1.771,1.789,1.767,1.789,118777.0
2021-09-30,1.789,1.815,1.78,1.798,255987.0
2021-10-01,1.807,1.807,1.78,1.78,66803.0
2021-10-04,1.807,1.807,1.771,1.807,71582.0
2021-10-05,1.78,1.807,1.762,1.771,182320.0
2021-10-06,1.815,1.815,1.767,1.771,63939.0
2021-10-07,1.771,1.789,1.771,1.78,29357.0
2021-10-08,1.798,1.815,1.78,1.815,76108.0
2021-10-11,1.815,1.842,1.815,1.842,123834.0
2021-10-12,1.842,1.842,1.789,1.789,182549.0
2021-10-13,1.807,1.815,1.771,1.78,63321.0
2021-10-14,1.798,1.807,1.771,1.771,114052.0
2021-10-15,1.807,1.815,1.771,1.771,26613.0
2021-10-18,1.815,1.815,1.789,1.815,56537.0
2021-10-19,1.815,1.815,1.798,1.798,114809.0
2021-10-20,1.815,1.824,1.798,1.807,85861.0
2021-10-21,1.815,1.815,1.78,1.807,119607.0
2021-10-22,1.815,1.815,1.758,1.758,219297.0
2021-10-25,1.807,1.815,1.767,1.798,94443.0
2021-10-26,1.798,1.798,1.767,1.771,171569.0
2021-10-27,1.771,1.807,1.771,1.78,243283.0
2021-10-28,1.771,1.78,1.758,1.767,134143.0
2021-10-29,1.78,1.807,1.771,1.789,191536.0
2021-11-01,1.789,1.798,1.78,1.789,110839.0
2021-11-02,1.789,1.789,1.771,1.789,58289.0
2021-11-03,1.789,1.789,1.776,1.789,37383.0
2021-11-04,1.78,1.789,1.771,1.789,152275.0
2021-11-05,1.789,1.789,1.767,1.78,148241.0
2021-11-08,1.78,1.807,1.762,1.762,317017.0
2021-11-09,1.771,1.789,1.767,1.78,91502.0
2021-11-10,1.78,1.78,1.767,1.771,166306.0
2021-11-11,1.78,1.789,1.767,1.767,151481.0
2021-11-12,1.789,1.807,1.771,1.807,161165.0
2021-11-15,1.789,1.807,1.78,1.798,117826.0
2021-11-16,1.798,1.807,1.78,1.78,110296.0
2021-11-17,1.798,1.798,1.78,1.798,153372.0
2021-11-18,1.821,1.83,1.803,1.821,162219.0
2021-11-19,1.83,1.83,1.812,1.812,57874.0
2021-11-22,1.83,1.866,1.812,1.839,82776.0
2021-11-23,1.839,1.848,1.821,1.83,92660.0
2021-11-24,1.83,1.83,1.803,1.821,247882.0
2021-11-25,1.803,1.821,1.803,1.821,29365.0
2021-11-26,1.812,1.812,1.803,1.803,11656.0
2021-11-29,1.803,1.803,1.744,1.758,221362.0
2021-11-30,1.803,1.803,1.776,1.794,361452.0
2021-12-01,1.794,1.821,1.789,1.821,192345.0
2021-12-02,1.83,1.83,1.803,1.821,72814.0
2021-12-03,1.83,1.83,1.821,1.83,130022.0
2021-12-06,1.83,1.83,1.83,1.83,0.0
2021-12-07,1.848,1.866,1.803,1.803,331045.0
2021-12-08,1.812,1.848,1.812,1.839,338658.0
2021-12-09,1.848,1.866,1.816,1.821,276101.0
2021-12-10,1.83,1.884,1.821,1.866,273182.0
2021-12-13,1.866,1.866,1.848,1.848,82416.0
2021-12-14,1.83,1.866,1.83,1.857,57604.0
2021-12-15,1.857,1.857,1.83,1.848,23604.0
2021-12-16,1.857,1.866,1.83,1.848,171640.0
2021-12-17,1.839,1.848,1.83,1.83,17177.0
2021-12-20,1.821,1.83,1.803,1.803,89337.0
2021-12-21,1.803,1.821,1.803,1.803,73846.0
2021-12-22,1.821,1.83,1.731,1.731,475745.0
2021-12-23,1.74,1.758,1.74,1.74,327956.0
2021-12-24,1.758,1.803,1.758,1.803,36961.0
2021-12-29,1.803,1.803,1.776,1.794,205055.0
2021-12-30,1.776,1.789,1.776,1.785,66332.0
2021-12-31,1.785,1.785,1.771,1.776,21059.0
2022-01-04,1.794,1.794,1.785,1.794,97518.0
2022-01-05,1.785,1.794,1.78,1.794,116727.0
2022-01-06,1.789,1.794,1.762,1.762,156970.0
2022-01-07,1.776,1.789,1.753,1.78,242921.0
2022-01-10,1.767,1.789,1.74,1.789,91305.0
2022-01-11,1.771,1.789,1.767,1.767,84265.0
2022-01-12,1.789,1.789,1.762,1.776,34327.0
2022-01-13,1.758,1.785,1.758,1.758,196685.0
2022-01-14,1.758,1.767,1.758,1.767,35777.0
2022-01-17,1.767,1.767,1.74,1.749,138470.0
2022-01-18,1.756,1.758,1.749,1.753,70665.0
2022-01-19,1.749,1.749,1.74,1.74,21056.0
2022-01-20,1.74,1.758,1.735,1.735,45115.0
2022-01-21,1.749,1.749,1.695,1.713,261024.0
2022-01-24,1.686,1.708,1.668,1.686,75841.0
2022-01-25,1.686,1.69,1.614,1.632,310206.0
2022-01-27,1.686,1.686,1.6,1.614,202395.0
2022-01-28,1.605,1.627,1.573,1.623,175409.0
2022-01-31,1.623,1.686,1.618,1.632,31194.0
2022-02-01,1.69,1.69,1.632,1.632,43430.0
2022-02-02,1.695,1.695,1.663,1.663,48447.0
2022-02-03,1.668,1.681,1.65,1.677,18428.0
2022-02-04,1.668,1.668,1.645,1.663,18242.0
2022-02-07,1.686,1.69,1.668,1.677,3902.0
2022-02-08,1.69,1.699,1.65,1.65,82667.0
2022-02-09,1.677,1.749,1.65,1.668,112804.0
2022-02-10,1.677,1.677,1.647,1.65,249555.0
2022-02-11,1.668,1.668,1.641,1.641,61579.0
2022-02-14,1.645,1.652,1.641,1.641,54457.0
2022-02-15,1.663,1.663,1.614,1.623,183054.0
2022-02-16,1.641,1.641,1.582,1.605,131488.0
2022-02-17,1.564,1.582,1.542,1.56,399493.0
2022-02-18,1.555,1.573,1.533,1.551,387959.0
2022-02-21,1.578,1.578,1.519,1.524,190298.0
2022-02-22,1.524,1.533,1.487,1.524,231019.0
2022-02-23,1.533,1.533,1.492,1.505,91848.0
2022-02-24,1.487,1.505,1.429,1.433,217381.0
2022-02-25,1.465,1.465,1.375,1.429,187324.0
2022-02-28,1.433,1.469,1.366,1.393,204075.0
2022-03-01,1.411,1.442,1.406,1.406,88338.0
2022-03-02,1.442,1.487,1.438,1.483,174069.0
2022-03-03,1.487,1.528,1.487,1.528,69176.0
2022-03-04,1.551,1.573,1.492,1.546,225148.0
2022-03-07,1.569,1.569,1.465,1.469,127954.0
2022-03-08,1.478,1.478,1.415,1.424,120254.0
2022-03-09,1.465,1.465,1.397,1.406,64976.0
2022-03-10,1.442,1.442,1.397,1.415,97747.0
2022-03-11,1.424,1.496,1.42,1.442,186154.0
2022-03-14,1.483,1.51,1.451,1.505,20407.0
2022-03-15,1.501,1.505,1.465,1.487,64096.0
2022-03-16,1.487,1.542,1.487,1.514,81650.0
2022-03-17,1.533,1.551,1.528,1.533,32396.0
2022-03-18,1.551,1.582,1.519,1.546,79916.0
2022-03-21,1.533,1.605,1.533,1.605,123519.0
2022-03-22,1.605,1.605,1.546,1.56,56941.0
2022-03-23,1.56,1.605,1.537,1.56,167210.0
2022-03-24,1.567,1.573,1.533,1.564,141122.0
2022-03-25,1.573,1.578,1.533,1.533,74317.0
2022-03-28,1.546,1.546,1.487,1.505,127289.0
2022-03-29,1.551,1.56,1.514,1.533,117267.0
2022-03-30,1.533,1.533,1.505,1.514,116584.0
2022-03-31,1.519,1.542,1.501,1.501,41812.0
2022-04-01,1.519,1.528,1.487,1.487,96920.0
2022-04-04,1.505,1.505,1.442,1.451,196486.0
2022-04-05,1.469,1.496,1.451,1.46,38211.0
2022-04-06,1.487,1.487,1.442,1.451,69493.0
2022-04-07,1.46,1.487,1.451,1.487,47724.0
2022-04-08,1.487,1.487,1.442,1.442,217023.0
2022-04-11,1.442,1.456,1.424,1.442,176982.0
2022-04-12,1.456,1.456,1.433,1.456,43512.0
2022-04-13,1.456,1.456,1.442,1.442,22186.0
2022-04-14,1.456,1.483,1.424,1.483,37821.0
2022-04-19,1.46,1.474,1.442,1.46,139071.0
2022-04-20,1.465,1.465,1.438,1.438,221410.0
2022-04-21,1.451,1.456,1.442,1.442,102061.0
2022-04-22,1.424,1.478,1.42,1.474,78432.0
2022-04-26,1.483,1.519,1.46,1.487,80382.0
2022-04-27,1.478,1.51,1.469,1.496,72954.0
2022-04-28,1.528,1.528,1.496,1.496,14183.0
2022-04-29,1.524,1.528,1.483,1.492,38805.0
2022-05-02,1.478,1.533,1.474,1.533,68997.0
2022-05-03,1.533,1.56,1.528,1.56,109447.0
2022-05-04,1.56,1.564,1.524,1.551,71466.0
2022-05-05,1.546,1.56,1.546,1.56,189038.0
2022-05-06,1.555,1.578,1.542,1.578,67984.0
2022-05-09,1.578,1.587,1.564,1.569,127442.0
2022-05-10,1.555,1.569,1.528,1.551,43521.0
2022-05-11,1.551,1.578,1.546,1.555,77672.0
2022-05-12,1.555,1.558,1.514,1.542,233148.0
2022-05-13,1.537,1.578,1.501,1.578,137758.0
2022-05-16,1.573,1.614,1.555,1.578,156849.0
2022-05-17,1.578,1.578,1.505,1.528,79494.0
2022-05-18,1.533,1.542,1.519,1.533,109422.0
2022-05-19,1.524,1.533,1.501,1.524,58884.0
2022-05-20,1.519,1.533,1.487,1.533,81838.0
2022-05-23,1.533,1.537,1.51,1.533,60770.0
2022-05-24,1.533,1.533,1.487,1.514,102075.0
2022-05-25,1.496,1.501,1.46,1.46,73465.0
2022-05-26,1.46,1.478,1.433,1.478,135504.0
2022-05-27,1.456,1.474,1.424,1.442,73331.0
2022-05-30,1.478,1.578,1.46,1.578,557901.0
2022-05-31,1.578,1.641,1.551,1.632,187718.0
2022-06-01,1.641,1.695,1.632,1.677,166218.0
2022-06-02,1.677,1.679,1.618,1.641,132512.0
2022-06-03,1.65,1.65,1.609,1.618,108922.0
2022-06-06,1.605,1.618,1.596,1.618,31339.0
2022-06-07,1.618,1.623,1.596,1.596,23745.0
2022-06-08,1.596,1.641,1.587,1.641,53638.0
2022-06-09,1.614,1.614,1.564,1.578,67454.0
2022-06-10,1.537,1.569,1.501,1.501,61986.0
2022-06-14,1.465,1.487,1.375,1.411,178305.0
2022-06-15,1.487,1.487,1.411,1.433,62705.0
2022-06-16,1.415,1.478,1.402,1.415,37853.0
2022-06-17,1.447,1.447,1.366,1.37,129602.0
2022-06-20,1.397,1.397,1.316,1.37,273079.0
2022-06-21,1.37,1.37,1.325,1.33,122633.0
2022-06-22,1.352,1.352,1.325,1.334,96315.0
2022-06-23,1.352,1.352,1.249,1.285,239782.0
2022-06-24,1.289,1.298,1.262,1.262,174725.0
2022-06-27,1.267,1.352,1.262,1.285,352620.0
2022-06-28,1.307,1.343,1.294,1.307,176419.0
2022-06-29,1.316,1.348,1.298,1.307,68174.0
2022-06-30,1.307,1.334,1.307,1.316,176137.0
2022-07-01,1.352,1.352,1.321,1.321,136883.0
2022-07-04,1.339,1.339,1.285,1.33,165270.0
2022-07-05,1.339,1.339,1.316,1.325,79602.0
2022-07-06,1.352,1.375,1.307,1.307,215690.0
2022-07-07,1.298,1.361,1.294,1.307,66906.0
2022-07-08,1.312,1.388,1.298,1.388,101459.0
2022-07-11,1.406,1.406,1.298,1.298,147542.0
2022-07-12,1.28,1.312,1.24,1.262,291423.0
2022-07-13,1.28,1.307,1.253,1.262,116548.0
2022-07-14,1.298,1.321,1.262,1.294,214590.0
2022-07-15,1.294,1.312,1.271,1.294,117466.0
2022-07-18,1.312,1.312,1.276,1.28,138886.0
2022-07-19,1.289,1.298,1.235,1.294,277686.0
2022-07-20,1.307,1.343,1.285,1.343,243903.0
2022-07-21,1.316,1.321,1.253,1.307,313640.0
2022-07-22,1.352,1.352,1.262,1.271,246435.0
2022-07-25,1.303,1.307,1.267,1.267,73130.0
2022-07-26,1.267,1.267,1.235,1.258,185504.0
2022-07-27,1.253,1.267,1.24,1.24,252651.0
2022-07-28,1.253,1.307,1.244,1.28,250591.0
2022-07-29,1.28,1.307,1.271,1.28,175238.0
2022-08-01,1.28,1.28,1.217,1.262,249747.0
2022-08-02,1.271,1.276,1.231,1.262,87469.0
2022-08-03,1.285,1.289,1.253,1.262,64313.0
2022-08-04,1.262,1.285,1.249,1.262,115921.0
2022-08-05,1.258,1.262,1.208,1.235,133072.0
2022-08-08,1.244,1.244,1.217,1.231,70214.0
2022-08-09,1.24,1.294,1.235,1.249,104559.0
2022-08-10,1.24,1.256,1.203,1.244,190123.0
2022-08-11,1.244,1.267,1.244,1.244,58994.0
2022-08-12,1.253,1.262,1.244,1.253,58873.0
2022-08-15,1.267,1.28,1.258,1.276,381380.0
2022-08-16,1.298,1.325,1.28,1.325,146920.0
2022-08-17,1.352,1.397,1.33,1.361,272982.0
2022-08-18,1.361,1.361,1.316,1.321,64879.0
2022-08-19,1.325,1.343,1.307,1.307,30289.0
2022-08-22,1.334,1.334,1.294,1.312,46388.0
2022-08-23,1.312,1.312,1.271,1.289,51310.0
2022-08-24,1.298,1.298,1.253,1.276,25500.0
2022-08-25,1.298,1.33,1.262,1.262,96357.0
2022-08-26,1.321,1.397,1.289,1.375,297064.0
2022-08-29,1.375,1.397,1.334,1.366,193329.0
2022-08-30,1.411,1.505,1.37,1.505,201752.0
2022-08-31,1.487,1.618,1.487,1.492,138052.0
2022-09-01,1.514,1.56,1.514,1.542,83170.0
2022-09-02,1.551,1.578,1.537,1.542,37394.0
2022-09-05,1.542,1.578,1.542,1.573,75645.0
2022-09-06,1.551,1.569,1.533,1.542,213581.0
2022-09-07,1.551,1.555,1.533,1.537,83579.0
2022-09-08,1.519,1.537,1.496,1.524,58493.0
2022-09-09,1.519,1.578,1.514,1.56,152241.0
2022-09-12,1.551,1.569,1.505,1.524,93404.0
2022-09-13,1.533,1.537,1.524,1.524,28267.0
2022-09-14,1.514,1.542,1.505,1.542,56182.0
2022-09-15,1.524,1.537,1.505,1.524,72223.0
2022-09-16,1.542,1.542,1.469,1.469,118690.0
2022-09-19,1.478,1.487,1.465,1.478,97801.0
2022-09-20,1.474,1.487,1.469,1.474,131851.0
2022-09-21,1.469,1.469,1.465,1.465,22314.0
2022-09-23,1.469,1.469,1.397,1.415,38270.0
2022-09-26,1.352,1.375,1.348,1.37,19941.0
2022-09-27,1.352,1.415,1.352,1.415,44625.0
2022-09-28,1.406,1.406,1.343,1.37,268305.0
2022-09-29,1.397,1.411,1.37,1.37,3171.0
2022-09-30,1.406,1.406,1.352,1.352,29529.0
2022-10-03,1.429,1.429,1.379,1.415,14427.0
2022-10-04,1.402,1.424,1.384,1.424,12399.0
2022-10-05,1.429,1.456,1.406,1.433,14583.0
2022-10-06,1.449,1.501,1.447,1.501,896.0
2022-10-07,1.519,1.519,1.438,1.438,4473.0
2022-10-10,1.411,1.465,1.379,1.379,27959.0
2022-10-11,1.379,1.46,1.361,1.384,162982.0
2022-10-12,1.379,1.393,1.375,1.393,78909.0
2022-10-13,1.393,1.433,1.352,1.42,84366.0
2022-10-14,1.442,1.442,1.397,1.406,58965.0
2022-10-17,1.406,1.406,1.352,1.375,97241.0
2022-10-18,1.429,1.429,1.352,1.37,89179.0
2022-10-19,1.411,1.411,1.348,1.37,124974.0
2022-10-20,1.37,1.415,1.361,1.411,1718.0
2022-10-21,1.442,1.442,1.375,1.393,118491.0
2022-10-24,1.438,1.469,1.379,1.469,139750.0
2022-10-25,1.451,1.46,1.438,1.46,35933.0
2022-10-26,1.46,1.487,1.451,1.487,3544.0
2022-10-27,1.483,1.483,1.442,1.442,28244.0
2022-10-28,1.487,1.487,1.447,1.447,99096.0
2022-10-31,1.487,1.487,1.469,1.478,22694.0
2022-11-01,1.478,1.501,1.478,1.496,9296.0
2022-11-02,1.487,1.487,1.415,1.415,88335.0
2022-11-03,1.46,1.474,1.397,1.397,96132.0
2022-11-04,1.442,1.46,1.42,1.442,85496.0
2022-11-07,1.46,1.492,1.424,1.487,200296.0
2022-11-08,1.46,1.496,1.447,1.483,121002.0
2022-11-09,1.487,1.487,1.458,1.474,40793.0
2022-11-10,1.469,1.469,1.442,1.46,72120.0
2022-11-11,1.46,1.469,1.438,1.46,178238.0
2022-11-14,1.469,1.469,1.442,1.46,135202.0
2022-11-15,1.46,1.469,1.451,1.46,138322.0
2022-11-16,1.447,1.447,1.42,1.429,81514.0
2022-11-17,1.469,1.501,1.371,1.441,101465.0
2022-11-18,1.445,1.478,1.432,1.478,28620.0
2022-11-21,1.427,1.45,1.39,1.445,40812.0
2022-11-22,1.459,1.473,1.45,1.473,76972.0
2022-11-23,1.469,1.469,1.436,1.469,28023.0
2022-11-24,1.469,1.469,1.39,1.39,25750.0
2022-11-25,1.445,1.445,1.422,1.436,3615.0
2022-11-28,1.464,1.473,1.404,1.473,54150.0
2022-11-29,1.469,1.469,1.39,1.445,50130.0
2022-11-30,1.408,1.464,1.408,1.464,98531.0
2022-12-01,1.464,1.464,1.404,1.404,41951.0
2022-12-02,1.404,1.445,1.404,1.404,28384.0
2022-12-05,1.399,1.427,1.381,1.394,163476.0
2022-12-06,1.399,1.422,1.376,1.422,21204.0
2022-12-07,1.422,1.436,1.376,1.432,40274.0
2022-12-08,1.441,1.441,1.404,1.427,67867.0
2022-12-09,1.427,1.432,1.381,1.381,680154.0
2022-12-12,1.39,1.39,1.371,1.376,183865.0
2022-12-13,1.394,1.399,1.367,1.367,32571.0
2022-12-14,1.39,1.39,1.362,1.39,8831.0
2022-12-15,1.367,1.376,1.353,1.362,30003.0
2022-12-16,1.362,1.381,1.339,1.367,93352.0
2022-12-19,1.362,1.381,1.339,1.344,24377.0
2022-12-20,1.344,1.357,1.325,1.344,80779.0
2022-12-21,1.344,1.371,1.33,1.371,38307.0
2022-12-22,1.371,1.381,1.325,1.344,99860.0
2022-12-23,1.344,1.371,1.344,1.348,7714.0
2022-12-28,1.353,1.362,1.339,1.344,8385.0
2022-12-29,1.353,1.362,1.339,1.344,6961.0
2022-12-30,1.362,1.362,1.344,1.357,6853.0
2023-01-03,1.353,1.362,1.344,1.348,2695.0
2023-01-04,1.348,1.362,1.344,1.344,9107.0
2023-01-05,1.344,1.357,1.334,1.344,3957.0
2023-01-06,1.344,1.357,1.325,1.325,339557.0
2023-01-09,1.325,1.353,1.325,1.33,16588.0
2023-01-10,1.325,1.334,1.316,1.316,156367.0
2023-01-11,1.316,1.316,1.297,1.297,28346.0
2023-01-12,1.311,1.316,1.283,1.316,144178.0
2023-01-13,1.297,1.311,1.251,1.251,589495.0
2023-01-16,1.26,1.26,1.209,1.26,188990.0
2023-01-17,1.26,1.274,1.242,1.246,109670.0
2023-01-18,1.251,1.269,1.246,1.255,205370.0
2023-01-19,1.269,1.283,1.269,1.283,26381.0
2023-01-20,1.283,1.283,1.26,1.26,23551.0
2023-01-23,1.269,1.283,1.251,1.26,215539.0
2023-01-24,1.265,1.279,1.26,1.279,44621.0
2023-01-25,1.283,1.32,1.283,1.32,63057.0
2023-01-27,1.306,1.316,1.279,1.297,190285.0
2023-01-30,1.316,1.316,1.26,1.293,119979.0
2023-01-31,1.274,1.293,1.223,1.242,314927.0
2023-02-01,1.265,1.297,1.255,1.297,55477.0
2023-02-02,1.288,1.288,1.265,1.265,53941.0
2023-02-03,1.283,1.288,1.242,1.251,230721.0
2023-02-06,1.251,1.265,1.205,1.265,581317.0
2023-02-07,1.26,1.306,1.26,1.297,317398.0
2023-02-08,1.297,1.302,1.26,1.279,286518.0
2023-02-09,1.279,1.293,1.251,1.26,253842.0
2023-02-10,1.26,1.279,1.26,1.26,113290.0
2023-02-13,1.297,1.297,1.26,1.269,114922.0
2023-02-14,1.265,1.283,1.26,1.26,66722.0
2023-02-15,1.265,1.288,1.26,1.274,6649.0
2023-02-16,1.293,1.293,1.265,1.279,66116.0
2023-02-17,1.274,1.302,1.269,1.297,56800.0
2023-02-20,1.288,1.288,1.255,1.255,166863.0
2023-02-21,1.26,1.265,1.232,1.242,204975.0
2023-02-22,1.251,1.251,1.209,1.223,155854.0
2023-02-23,1.223,1.223,1.205,1.223,160668.0
2023-02-24,1.205,1.223,1.195,1.214,173900.0
2023-02-27,1.223,1.228,1.195,1.205,517116.0
2023-02-28,1.205,1.242,1.172,1.223,302859.0
2023-03-01,1.223,1.254,1.209,1.242,108577.0
2023-03-02,1.246,1.283,1.246,1.269,62178.0
2023-03-03,1.297,1.297,1.251,1.279,236914.0
2023-03-06,1.297,1.297,1.209,1.209,315472.0
2023-03-07,1.218,1.232,1.172,1.172,127249.0
2023-03-08,1.172,1.205,1.172,1.177,64268.0
2023-03-09,1.186,1.232,1.154,1.181,391409.0
2023-03-10,1.186,1.191,1.135,1.14,305085.0
2023-03-13,1.14,1.186,1.14,1.186,58660.0
2023-03-14,1.186,1.232,1.186,1.218,169409.0
2023-03-15,1.223,1.242,1.209,1.209,90923.0
2023-03-16,1.191,1.214,1.186,1.205,123414.0
2023-03-17,1.214,1.223,1.186,1.223,82378.0
2023-03-20,1.205,1.214,1.186,1.186,77047.0
2023-03-21,1.191,1.223,1.186,1.223,71488.0
2023-03-22,1.223,1.228,1.205,1.205,22961.0
2023-03-23,1.237,1.237,1.195,1.205,235137.0
2023-03-24,1.228,1.228,1.172,1.172,128975.0
2023-03-27,1.186,1.223,1.181,1.205,63616.0
2023-03-28,1.223,1.237,1.214,1.223,54305.0
2023-03-29,1.232,1.26,1.232,1.26,50724.0
2023-03-30,1.26,1.269,1.223,1.237,74020.0
2023-03-31,1.26,1.26,1.205,1.209,225183.0
2023-04-03,1.251,1.251,1.181,1.181,92788.0
2023-04-04,1.2,1.209,1.172,1.205,70626.0
2023-04-05,1.209,1.26,1.209,1.255,160550.0
2023-04-06,1.255,1.255,1.186,1.205,58691.0
2023-04-11,1.205,1.246,1.205,1.232,42973.0
2023-04-12,1.242,1.244,1.205,1.205,53029.0
2023-04-13,1.223,1.23,1.205,1.223,197053.0
2023-04-14,1.251,1.251,1.214,1.214,149606.0
2023-04-17,1.232,1.255,1.218,1.251,22842.0
2023-04-18,1.242,1.242,1.218,1.223,53669.0
2023-04-19,1.242,1.242,1.191,1.223,156909.0
2023-04-20,1.209,1.223,1.195,1.195,70809.0
2023-04-21,1.195,1.205,1.191,1.191,76102.0
2023-04-24,1.218,1.223,1.195,1.223,38085.0
2023-04-26,1.205,1.205,1.195,1.205,52686.0
2023-04-27,1.205,1.205,1.191,1.205,29023.0
2023-04-28,1.195,1.214,1.195,1.214,51630.0
2023-05-01,1.228,1.267,1.228,1.228,195659.0
2023-05-02,1.237,1.274,1.218,1.269,149087.0
2023-05-03,1.251,1.255,1.228,1.251,100211.0
2023-05-04,1.237,1.297,1.232,1.288,305652.0
2023-05-05,1.279,1.288,1.265,1.288,39479.0
2023-05-08,1.269,1.274,1.237,1.255,176004.0
2023-05-09,1.246,1.246,1.228,1.237,6927.0
2023-05-10,1.255,1.255,1.205,1.223,21810.0
2023-05-11,1.223,1.255,1.223,1.223,106420.0
2023-05-12,1.251,1.255,1.223,1.232,95273.0
2023-05-15,1.242,1.251,1.223,1.232,47698.0
2023-05-16,1.232,1.242,1.206,1.237,91059.0
2023-05-17,1.205,1.232,1.205,1.214,86340.0
2023-05-18,1.223,1.223,1.191,1.205,113136.0
2023-05-19,1.232,1.251,1.181,1.251,596610.0
2023-05-22,1.205,1.23,1.177,1.177,153065.0
2023-05-23,1.205,1.205,1.163,1.177,155242.0
2023-05-24,1.172,1.177,1.112,1.149,342857.0
2023-05-25,1.177,1.177,1.14,1.167,114600.0
2023-05-26,1.167,1.167,1.149,1.149,98148.0
2023-05-29,1.177,1.181,1.154,1.177,108622.0
2023-05-30,1.186,1.186,1.117,1.154,137645.0
2023-05-31,1.167,1.167,1.13,1.14,123117.0
2023-06-01,1.144,1.167,1.117,1.167,106405.0
2023-06-02,1.144,1.163,1.14,1.163,103298.0
2023-06-05,1.158,1.177,1.144,1.177,66974.0
2023-06-06,1.167,1.177,1.154,1.177,36547.0
2023-06-07,1.158,1.167,1.121,1.121,98758.0
2023-06-08,1.149,1.149,1.112,1.117,60208.0
2023-06-09,1.126,1.135,1.117,1.13,68744.0
2023-06-13,1.135,1.14,1.121,1.121,93404.0
2023-06-14,1.117,1.135,1.093,1.112,139511.0
2023-06-15,1.107,1.126,1.093,1.103,124557.0
2023-06-16,1.117,1.13,1.066,1.07,124092.0
2023-06-19,1.066,1.066,1.01,1.056,337961.0
2023-06-20,1.056,1.075,1.033,1.07,305538.0
2023-06-21,1.084,1.093,1.075,1.084,104234.0
2023-06-22,1.079,1.126,1.079,1.107,109758.0
2023-06-23,1.107,1.149,1.107,1.14,203551.0
2023-06-26,1.14,1.191,1.13,1.167,97906.0
2023-06-27,1.195,1.205,1.13,1.158,173141.0
2023-06-28,1.177,1.177,1.144,1.158,42219.0
2023-06-29,1.144,1.149,1.112,1.149,90739.0
2023-06-30,1.121,1.144,1.121,1.144,11000.0
2023-07-03,1.135,1.149,1.13,1.13,37285.0
2023-07-04,1.149,1.158,1.121,1.158,130576.0
2023-07-05,1.149,1.209,1.135,1.154,186856.0
2023-07-06,1.154,1.2,1.154,1.186,93425.0
2023-07-07,1.186,1.2,1.181,1.186,67258.0
2023-07-10,1.195,1.195,1.126,1.126,101291.0
2023-07-11,1.154,1.154,1.135,1.154,229955.0
2023-07-12,1.154,1.218,1.154,1.205,175791.0
2023-07-13,1.205,1.251,1.195,1.242,204576.0
2023-07-14,1.251,1.251,1.205,1.205,94901.0
2023-07-17,1.205,1.209,1.177,1.209,107103.0
2023-07-18,1.223,1.228,1.195,1.205,67207.0
2023-07-19,1.205,1.237,1.205,1.232,50232.0
2023-07-20,1.251,1.251,1.218,1.242,47552.0
2023-07-21,1.251,1.269,1.237,1.251,132692.0
2023-07-24,1.265,1.265,1.218,1.218,86560.0
2023-07-25,1.242,1.242,1.223,1.223,10334.0
2023-07-26,1.223,1.228,1.167,1.172,162695.0
2023-07-27,1.177,1.195,1.163,1.167,11710.0
2023-07-28,1.2,1.2,1.158,1.158,18876.0
2023-07-31,1.218,1.218,1.177,1.177,51023.0
2023-08-01,1.191,1.242,1.186,1.195,43524.0
2023-08-02,1.205,1.205,1.177,1.195,24855.0
2023-08-03,1.186,1.223,1.177,1.186,202150.0
2023-08-04,1.205,1.205,1.163,1.163,90206.0
2023-08-07,1.205,1.205,1.167,1.181,57272.0
2023-08-08,1.186,1.195,1.163,1.186,21639.0
2023-08-09,1.186,1.186,1.163,1.167,5782.0
2023-08-10,1.181,1.181,1.163,1.163,69053.0
2023-08-11,1.181,1.181,1.149,1.158,137829.0
2023-08-14,1.167,1.2,1.149,1.158,48418.0
2023-08-15,1.158,1.177,1.112,1.112,88075.0
2023-08-16,1.14,1.186,1.126,1.167,60911.0
2023-08-17,1.186,1.195,1.172,1.195,8768.0
2023-08-18,1.195,1.195,1.13,1.163,95141.0
2023-08-21,1.163,1.172,1.13,1.158,18312.0
2023-08-22,1.167,1.172,1.14,1.144,16284.0
2023-08-23,1.158,1.158,1.14,1.149,86624.0
2023-08-24,1.14,1.144,1.13,1.144,26553.0
2023-08-25,1.149,1.209,1.135,1.205,371578.0
2023-08-28,1.205,1.265,1.205,1.214,174206.0
2023-08-29,1.232,1.255,1.214,1.232,57940.0
2023-08-30,1.242,1.255,1.242,1.251,58494.0
2023-08-31,1.26,1.26,1.237,1.251,33477.0
2023-09-01,1.26,1.26,1.214,1.251,279522.0
2023-09-04,1.251,1.251,1.218,1.232,34499.0
2023-09-05,1.218,1.242,1.209,1.242,249110.0
2023-09-06,1.242,1.246,1.218,1.246,472069.0
2023-09-07,1.246,1.255,1.218,1.242,124355.0
2023-09-08,1.242,1.251,1.223,1.251,274320.0
2023-09-11,1.251,1.251,1.223,1.232,122305.0
2023-09-12,1.232,1.246,1.223,1.223,188111.0
2023-09-13,1.223,1.232,1.209,1.232,24760.0
2023-09-14,1.232,1.232,1.209,1.209,134293.0
2023-09-15,1.205,1.246,1.167,1.246,329303.0
2023-09-18,1.242,1.242,1.209,1.228,187954.0
2023-09-19,1.242,1.242,1.191,1.191,148701.0
2023-09-20,1.214,1.242,1.214,1.237,373544.0
2023-09-21,1.242,1.254,1.205,1.251,162475.0
2023-09-22,1.214,1.255,1.205,1.205,97987.0
2023-09-25,1.237,1.251,1.228,1.237,151942.0
2023-09-26,1.242,1.279,1.237,1.274,343624.0
2023-09-27,1.279,1.32,1.274,1.306,446305.0
2023-09-28,1.32,1.32,1.265,1.269,227976.0
2023-09-29,1.269,1.293,1.251,1.251,88165.0
2023-10-02,1.26,1.265,1.242,1.255,95078.0
2023-10-03,1.242,1.242,1.218,1.242,69685.0
2023-10-04,1.237,1.237,1.181,1.181,117390.0
2023-10-05,1.2,1.311,1.2,1.306,259511.0
2023-10-06,1.297,1.297,1.251,1.269,36473.0
2023-10-09,1.269,1.288,1.251,1.283,78042.0
2023-10-10,1.279,1.288,1.279,1.288,15289.0
2023-10-11,1.279,1.288,1.269,1.288,72087.0
2023-10-12,1.279,1.293,1.274,1.293,190726.0
2023-10-13,1.293,1.293,1.269,1.269,43077.0
2023-10-16,1.279,1.283,1.232,1.269,306821.0
2023-10-17,1.265,1.274,1.251,1.251,31618.0
2023-10-18,1.269,1.274,1.26,1.26,938.0
2023-10-19,1.251,1.255,1.237,1.237,244907.0
2023-10-20,1.242,1.242,1.205,1.223,206195.0
2023-10-23,1.26,1.26,1.2,1.251,56335.0
2023-10-24,1.209,1.237,1.209,1.232,25797.0
2023-10-25,1.237,1.274,1.214,1.223,16253.0
2023-10-26,1.223,1.242,1.209,1.209,125064.0
2023-10-27,1.232,1.251,1.205,1.209,146585.0
2023-10-30,1.214,1.228,1.191,1.209,101244.0
2023-10-31,1.205,1.205,1.158,1.172,171225.0
2023-11-01,1.172,1.205,1.158,1.205,38031.0
2023-11-02,1.205,1.209,1.177,1.186,82376.0
2023-11-03,1.191,1.223,1.14,1.195,343510.0
2023-11-06,1.223,1.269,1.214,1.214,132172.0
2023-11-07,1.223,1.223,1.214,1.214,75518.0
2023-11-08,1.214,1.237,1.214,1.237,42723.0
2023-11-09,1.237,1.265,1.214,1.228,333732.0
2023-11-10,1.237,1.251,1.23,1.251,34238.0
2023-11-13,1.251,1.251,1.223,1.242,77060.0
2023-11-14,1.242,1.293,1.242,1.288,180440.0
2023-11-15,1.288,1.306,1.279,1.297,267083.0
2023-11-16,1.297,1.316,1.297,1.306,134420.0
2023-11-17,1.316,1.32,1.279,1.311,79963.0
2023-11-20,1.311,1.311,1.269,1.297,62083.0
2023-11-21,1.297,1.33,1.293,1.32,132100.0
2023-11-22,1.311,1.33,1.309,1.316,250336.0
2023-11-23,1.357,1.361,1.318,1.318,76393.0
2023-11-24,1.338,1.357,1.323,1.347,54700.0
2023-11-27,1.357,1.366,1.338,1.338,88453.0
2023-11-28,1.361,1.361,1.304,1.304,79279.0
2023-11-29,1.304,1.333,1.299,1.299,96144.0
2023-11-30,1.338,1.361,1.309,1.352,46873.0
2023-12-01,1.357,1.36,1.338,1.338,67695.0
2023-12-04,1.347,1.361,1.309,1.328,61001.0
2023-12-05,1.328,1.338,1.28,1.338,98882.0
2023-12-06,1.328,1.361,1.318,1.361,133373.0
2023-12-07,1.338,1.404,1.304,1.404,287006.0
2023-12-08,1.404,1.443,1.404,1.433,97773.0
2023-12-11,1.462,1.462,1.385,1.433,171551.0
2023-12-12,1.433,1.452,1.409,1.443,284362.0
2023-12-13,1.443,1.452,1.414,1.443,88030.0
2023-12-14,1.447,1.538,1.443,1.538,513548.0
2023-12-15,1.586,1.605,1.567,1.605,409798.0
2023-12-18,1.701,1.844,1.591,1.643,283066.0
2023-12-19,1.619,1.691,1.61,1.672,210618.0
2023-12-20,1.672,1.715,1.662,1.705,930328.0
2023-12-21,1.701,1.701,1.639,1.672,387165.0
2023-12-22,1.672,1.672,1.643,1.672,173593.0
2023-12-27,1.682,1.682,1.667,1.667,28989.0
2023-12-28,1.677,1.677,1.648,1.658,12915.0
2023-12-29,1.662,1.672,1.648,1.658,21562.0
2024-01-02,1.658,1.701,1.653,1.672,60608.0
2024-01-03,1.672,1.672,1.624,1.624,52581.0
2024-01-04,1.648,1.672,1.639,1.672,50954.0
2024-01-05,1.653,1.662,1.629,1.629,34974.0
2024-01-08,1.629,1.662,1.624,1.662,22360.0
2024-01-09,1.662,1.677,1.639,1.672,103312.0
2024-01-10,1.662,1.696,1.586,1.605,141972.0
2024-01-11,1.605,1.629,1.591,1.591,15411.0
2024-01-12,1.562,1.581,1.519,1.538,220686.0
2024-01-15,1.471,1.533,1.471,1.524,416966.0
2024-01-16,1.524,1.634,1.51,1.605,160217.0
2024-01-17,1.567,1.648,1.567,1.624,150854.0
2024-01-18,1.624,1.634,1.6,1.619,149508.0
2024-01-19,1.605,1.619,1.581,1.6,66404.0
2024-01-22,1.6,1.605,1.6,1.6,21366.0
2024-01-23,1.605,1.605,1.557,1.557,56132.0
2024-01-24,1.562,1.581,1.557,1.557,16091.0
2024-01-25,1.572,1.576,1.543,1.557,32765.0
2024-01-29,1.576,1.596,1.557,1.586,144258.0
2024-01-30,1.586,1.591,1.562,1.576,237084.0
2024-01-31,1.576,1.576,1.529,1.557,104278.0
2024-02-01,1.548,1.548,1.514,1.538,65074.0
2024-02-02,1.519,1.533,1.495,1.495,170301.0
2024-02-05,1.529,1.533,1.5,1.524,246646.0
2024-02-06,1.519,1.548,1.519,1.529,394569.0
2024-02-07,1.538,1.572,1.529,1.572,54340.0
2024-02-08,1.572,1.591,1.562,1.591,190692.0
2024-02-09,1.596,1.624,1.591,1.605,131856.0
2024-02-12,1.605,1.672,1.605,1.643,51160.0
2024-02-13,1.653,1.653,1.624,1.634,81824.0
2024-02-14,1.619,1.629,1.615,1.624,98156.0
2024-02-15,1.615,1.624,1.553,1.624,78003.0
2024-02-16,1.619,1.624,1.591,1.619,52086.0
2024-02-19,1.662,1.662,1.586,1.639,108289.0
2024-02-20,1.615,1.615,1.596,1.605,13051.0
2024-02-21,1.639,1.639,1.562,1.576,166164.0
2024-02-22,1.576,1.605,1.5,1.586,206097.0
2024-02-23,1.596,1.634,1.586,1.624,219405.0
2024-02-26,1.624,1.639,1.617,1.624,113698.0
2024-02-27,1.624,1.653,1.613,1.629,136027.0
2024-02-28,1.629,1.634,1.596,1.624,139422.0
2024-02-29,1.629,1.672,1.591,1.672,207869.0
2024-03-01,1.667,1.667,1.639,1.639,23167.0
2024-03-04,1.662,1.691,1.624,1.624,259067.0
2024-03-05,1.634,1.667,1.619,1.667,155152.0
2024-03-06,1.629,1.691,1.629,1.662,250706.0
2024-03-07,1.667,1.691,1.658,1.682,128343.0
2024-03-08,1.686,1.691,1.639,1.639,27604.0
2024-03-11,1.648,1.658,1.586,1.624,267154.0
2024-03-12,1.629,1.682,1.619,1.667,507701.0
2024-03-13,1.672,1.682,1.639,1.682,115702.0
2024-03-14,1.691,1.701,1.667,1.672,328850.0
2024-03-15,1.677,1.691,1.639,1.672,310750.0
2024-03-18,1.701,1.701,1.655,1.691,723698.0
2024-03-19,1.691,1.782,1.691,1.758,384457.0
2024-03-20,1.777,1.787,1.748,1.787,212688.0
2024-03-21,1.787,1.844,1.782,1.815,273910.0
2024-03-22,1.815,1.839,1.763,1.787,216779.0
2024-03-25,1.791,1.815,1.763,1.791,111984.0
2024-03-26,1.787,1.806,1.772,1.806,88650.0
2024-03-27,1.801,1.834,1.787,1.815,149627.0
2024-03-28,1.83,1.863,1.83,1.858,374360.0
2024-04-02,1.882,1.892,1.832,1.873,302738.0
2024-04-03,1.854,1.873,1.83,1.834,493109.0
2024-04-04,1.834,1.858,1.834,1.844,128308.0
2024-04-05,1.825,1.863,1.825,1.863,145990.0
2024-04-08,1.854,1.873,1.825,1.839,183370.0
2024-04-09,1.849,1.863,1.834,1.863,104878.0
2024-04-10,1.839,1.863,1.839,1.839,3363.0
2024-04-11,1.825,1.854,1.815,1.834,40794.0
2024-04-12,1.825,1.825,1.777,1.825,87540.0
2024-04-15,1.825,1.825,1.768,1.768,75422.0
2024-04-16,1.777,1.777,1.725,1.777,103836.0
2024-04-17,1.725,1.753,1.72,1.753,80308.0
2024-04-18,1.729,1.739,1.71,1.72,45447.0
2024-04-19,1.72,1.72,1.662,1.705,112967.0
2024-04-22,1.672,1.715,1.662,1.662,94979.0
2024-04-23,1.696,1.715,1.662,1.691,83428.0
2024-04-24,1.72,1.739,1.71,1.72,57957.0
2024-04-26,1.739,1.742,1.72,1.72,31610.0
2024-04-29,1.768,1.782,1.748,1.763,151859.0
2024-04-30,1.772,1.787,1.768,1.777,18664.0
2024-05-01,1.787,1.787,1.691,1.72,198738.0
2024-05-02,1.72,1.748,1.72,1.72,50928.0
2024-05-03,1.729,1.729,1.72,1.72,19715.0
2024-05-06,1.729,1.768,1.72,1.768,103802.0
2024-05-07,1.768,1.796,1.739,1.796,106726.0
2024-05-08,1.796,1.796,1.753,1.791,76374.0
2024-05-09,1.791,1.791,1.739,1.739,17447.0
2024-05-10,1.768,1.768,1.696,1.758,143573.0
2024-05-13,1.768,1.768,1.691,1.691,35918.0
2024-05-14,1.696,1.744,1.672,1.691,90545.0
2024-05-15,1.729,1.768,1.701,1.768,118634.0
2024-05-16,1.768,1.772,1.682,1.72,473067.0
2024-05-17,1.739,1.739,1.662,1.72,197026.0
2024-05-20,1.72,1.744,1.677,1.686,91834.0
2024-05-21,1.715,1.715,1.686,1.686,60736.0
2024-05-22,1.686,1.715,1.677,1.691,153899.0
2024-05-23,1.696,1.705,1.677,1.701,31367.0
2024-05-24,1.686,1.715,1.672,1.715,102370.0
2024-05-27,1.705,1.753,1.701,1.701,120237.0
2024-05-28,1.734,1.758,1.705,1.758,33807.0
2024-05-29,1.768,1.768,1.691,1.701,275506.0
2024-05-30,1.701,1.72,1.691,1.715,49704.0
2024-05-31,1.72,1.787,1.715,1.787,106552.0
2024-06-03,1.72,1.791,1.72,1.772,93426.0
2024-06-04,1.782,1.782,1.734,1.739,101553.0
2024-06-05,1.787,1.791,1.753,1.787,31637.0
2024-06-06,1.782,1.806,1.772,1.806,104525.0
2024-06-07,1.811,1.811,1.739,1.748,15606.0
2024-06-11,1.739,1.787,1.71,1.758,60121.0
2024-06-12,1.787,1.791,1.72,1.739,13747.0
2024-06-13,1.715,1.739,1.691,1.739,23874.0
2024-06-14,1.739,1.739,1.682,1.739,17565.0
2024-06-17,1.758,1.758,1.682,1.691,38721.0
2024-06-18,1.672,1.758,1.672,1.72,54866.0
2024-06-19,1.748,1.748,1.691,1.691,9507.0
2024-06-20,1.715,1.72,1.61,1.61,61636.0
2024-06-21,1.576,1.658,1.543,1.639,180095.0
2024-06-24,1.639,1.643,1.598,1.629,116799.0
2024-06-25,1.605,1.624,1.576,1.576,99025.0
2024-06-26,1.605,1.605,1.514,1.586,290475.0
2024-06-27,1.586,1.677,1.586,1.677,141669.0
2024-06-28,1.672,1.715,1.648,1.71,149508.0
2024-07-01,1.715,1.715,1.662,1.691,22738.0
2024-07-02,1.677,1.686,1.605,1.61,134704.0
2024-07-03,1.619,1.624,1.567,1.624,305643.0
2024-07-04,1.624,1.624,1.567,1.596,101731.0
2024-07-05,1.591,1.615,1.591,1.596,142916.0
2024-07-08,1.596,1.596,1.567,1.567,70484.0
2024-07-09,1.572,1.586,1.524,1.557,213362.0
2024-07-10,1.548,1.634,1.529,1.553,162180.0
2024-07-11,1.557,1.581,1.529,1.567,102565.0
2024-07-12,1.61,1.629,1.576,1.596,51936.0
2024-07-15,1.581,1.619,1.543,1.572,32167.0
2024-07-16,1.548,1.672,1.548,1.672,77350.0
2024-07-17,1.662,1.662,1.624,1.643,50201.0
2024-07-18,1.648,1.667,1.61,1.61,71481.0
2024-07-19,1.596,1.653,1.596,1.634,176301.0
2024-07-22,1.615,1.624,1.581,1.596,42116.0
2024-07-23,1.634,1.634,1.61,1.634,21442.0
2024-07-24,1.658,1.658,1.624,1.653,30926.0
2024-07-25,1.648,1.648,1.596,1.596,107939.0
2024-07-26,1.653,1.658,1.61,1.653,48544.0
2024-07-29,1.653,1.667,1.591,1.591,96196.0
2024-07-30,1.624,1.624,1.572,1.581,34694.0
2024-07-31,1.557,1.605,1.557,1.591,45784.0
2024-08-01,1.596,1.596,1.557,1.557,40522.0
2024-08-02,1.557,1.562,1.524,1.557,153484.0
2024-08-05,1.557,1.557,1.376,1.452,315736.0
2024-08-06,1.462,1.543,1.452,1.481,185334.0
2024-08-07,1.481,1.524,1.481,1.486,30164.0
2024-08-08,1.51,1.51,1.471,1.476,148222.0
2024-08-09,1.519,1.529,1.49,1.529,25516.0
2024-08-12,1.529,1.533,1.467,1.467,36490.0
2024-08-13,1.476,1.5,1.462,1.462,27162.0
2024-08-14,1.5,1.529,1.462,1.471,105753.0
2024-08-15,1.49,1.557,1.49,1.557,20809.0
2024-08-16,1.529,1.553,1.529,1.529,20175.0
2024-08-19,1.567,1.581,1.533,1.581,78205.0
2024-08-20,1.615,1.615,1.567,1.567,25074.0
2024-08-21,1.572,1.596,1.529,1.567,65872.0
2024-08-22,1.557,1.596,1.519,1.596,60069.0
2024-08-23,1.596,1.596,1.505,1.591,219832.0
2024-08-26,1.596,1.639,1.586,1.596,689486.0
2024-08-27,1.61,1.639,1.596,1.639,36316.0
2024-08-28,1.624,1.624,1.576,1.605,59270.0
2024-08-29,1.605,1.605,1.519,1.529,83259.0
2024-08-30,1.529,1.538,1.514,1.514,43858.0
2024-09-02,1.486,1.553,1.486,1.514,73688.0
2024-09-03,1.572,1.581,1.533,1.576,108104.0
2024-09-04,1.576,1.576,1.519,1.538,21859.0
2024-09-05,1.519,1.557,1.519,1.553,53513.0
2024-09-06,1.557,1.576,1.495,1.519,153555.0
2024-09-09,1.495,1.562,1.495,1.524,56282.0
2024-09-10,1.524,1.576,1.51,1.51,7216.0
2024-09-11,1.51,1.581,1.51,1.529,221538.0
2024-09-12,1.529,1.576,1.529,1.548,52111.0
2024-09-13,1.557,1.576,1.529,1.576,89767.0
2024-09-16,1.576,1.576,1.529,1.576,7123.0
2024-09-17,1.576,1.576,1.553,1.576,1502.0
2024-09-18,1.567,1.581,1.557,1.581,91648.0
2024-09-19,1.581,1.591,1.572,1.576,201973.0
2024-09-20,1.596,1.596,1.567,1.567,302824.0
2024-09-23,1.567,1.576,1.557,1.576,56955.0
2024-09-24,1.576,1.586,1.567,1.576,345675.0
2024-09-25,1.567,1.586,1.557,1.586,60144.0
2024-09-26,1.586,1.586,1.557,1.576,222559.0
2024-09-27,1.567,1.591,1.567,1.576,1288913.0
2024-09-30,1.596,1.634,1.591,1.624,71121.0
2024-10-01,1.624,1.672,1.615,1.619,31738.0
2024-10-02,1.662,1.691,1.658,1.672,95790.0
2024-10-03,1.691,1.715,1.672,1.672,58888.0
2024-10-04,1.672,1.682,1.639,1.682,72566.0
2024-10-07,1.682,1.682,1.634,1.634,59821.0
2024-10-08,1.653,1.691,1.653,1.682,35923.0
2024-10-09,1.682,1.682,1.605,1.605,120898.0
2024-10-10,1.624,1.677,1.615,1.643,110095.0
2024-10-11,1.596,1.667,1.596,1.653,58330.0
2024-10-14,1.696,1.696,1.653,1.653,33868.0
2024-10-15,1.653,1.672,1.634,1.634,30031.0
2024-10-16,1.629,1.667,1.624,1.624,151000.0
2024-10-17,1.643,1.763,1.643,1.744,98422.0
2024-10-18,1.739,1.758,1.72,1.748,122027.0
2024-10-21,1.748,1.815,1.729,1.815,155025.0
2024-10-22,1.815,1.815,1.763,1.768,99151.0
2024-10-23,1.791,1.806,1.768,1.768,80918.0
2024-10-24,1.768,1.787,1.748,1.777,178368.0
2024-10-25,1.782,1.787,1.72,1.72,17843.0
2024-10-28,1.72,1.772,1.658,1.658,47371.0
2024-10-29,1.734,1.801,1.734,1.768,33677.0
2024-10-30,1.801,1.801,1.729,1.768,368017.0
2024-10-31,1.777,1.844,1.758,1.834,287222.0
2024-11-01,1.844,1.868,1.777,1.791,177921.0
2024-11-04,1.801,1.825,1.791,1.815,97757.0
2024-11-05,1.815,1.815,1.734,1.758,34885.0
2024-11-06,1.795,1.834,1.785,1.834,256450.0
2024-11-07,1.827,1.9,1.817,1.841,54020.0
2024-11-08,1.861,1.861,1.832,1.832,30769.0
2024-11-11,1.876,1.876,1.758,1.792,109743.0
2024-11-12,1.807,1.851,1.792,1.832,65877.0
2024-11-13,1.832,1.871,1.812,1.866,20987.0
2024-11-14,1.866,1.89,1.846,1.89,179933.0
2024-11-15,1.91,1.92,1.861,1.9,221597.0
2024-11-18,1.9,1.9,1.807,1.881,103948.0
2024-11-19,1.89,1.925,1.89,1.9,391993.0
2024-11-20,1.91,1.979,1.91,1.959,379294.0
2024-11-21,1.979,1.998,1.954,1.979,163337.0
2024-11-22,1.998,1.998,1.91,1.91,71338.0
2024-11-25,1.959,1.998,1.91,1.969,504835.0
2024-11-26,1.969,1.988,1.959,1.969,361882.0
2024-11-27,2.018,2.047,1.89,1.998,764554.0
2024-11-28,1.998,1.998,1.979,1.998,106191.0
2024-11-29,1.998,2.008,1.969,2.008,364639.0
2024-12-02,2.008,2.008,1.949,1.949,111424.0
2024-12-03,1.998,1.998,1.949,1.979,25412.0
2024-12-04,1.979,1.979,1.91,1.954,1057900.0
2024-12-05,1.939,1.979,1.925,1.959,1102887.0
2024-12-06,1.969,1.983,1.954,1.959,241290.0
2024-12-09,1.959,1.979,1.959,1.969,92874.0
2024-12-10,1.959,1.969,1.944,1.969,312476.0
2024-12-11,1.949,1.979,1.939,1.959,181739.0
2024-12-12,1.959,1.979,1.954,1.959,701728.0
2024-12-13,1.954,1.979,1.939,1.959,471877.0
2024-12-16,1.979,1.998,1.93,1.959,164208.0
2024-12-17,1.959,1.979,1.959,1.969,313274.0
2024-12-18,1.979,2.086,1.979,2.076,560552.0
2024-12-19,2.076,2.106,1.998,2.057,384547.0
2024-12-20,2.106,2.106,2.027,2.057,196582.0
2024-12-23,2.018,2.047,2.018,2.037,176999.0
2024-12-24,2.057,2.076,2.027,2.057,470030.0
2024-12-27,2.057,2.135,2.057,2.106,262015.0
2024-12-30,2.076,2.111,2.067,2.106,31978.0
2024-12-31,2.106,2.106,2.076,2.106,20942.0
2025-01-02,2.106,2.106,2.076,2.086,22548.0
2025-01-03,2.106,2.106,2.076,2.076,58390.0
2025-01-06,2.076,2.086,1.988,2.067,70194.0
2025-01-07,2.037,2.067,2.008,2.008,162615.0
2025-01-08,2.008,2.047,1.988,2.037,193472.0
2025-01-09,2.037,2.047,2.037,2.037,79977.0
2025-01-10,2.027,2.037,2.018,2.027,98962.0
2025-01-13,2.008,2.027,1.998,2.008,129192.0
2025-01-14,2.008,2.047,2.003,2.008,60954.0
2025-01-15,2.008,2.018,1.998,2.018,79644.0
2025-01-16,1.998,2.047,1.998,2.037,53816.0
2025-01-17,2.047,2.047,2.008,2.008,17831.0
2025-01-20,2.018,2.027,1.959,2.008,67298.0
2025-01-21,1.959,2.018,1.959,2.008,118171.0
2025-01-22,2.008,2.018,2.008,2.018,51000.0
2025-01-23,1.988,2.018,1.949,2.008,169370.0
2025-01-24,2.018,2.018,1.979,2.008,66947.0
2025-01-28,1.949,1.969,1.93,1.93,57818.0
2025-01-29,1.979,1.979,1.92,1.92,62219.0
2025-01-30,1.979,1.979,1.871,1.871,35172.0
2025-01-31,1.812,1.979,1.778,1.979,418045.0
2025-02-03,1.949,1.959,1.9,1.91,139458.0
2025-02-04,1.871,1.93,1.871,1.93,71566.0
2025-02-05,1.93,1.934,1.881,1.93,76756.0
2025-02-06,1.92,1.969,1.905,1.969,63570.0
2025-02-07,1.969,1.969,1.905,1.92,28145.0
2025-02-10,1.91,1.92,1.881,1.881,189993.0
2025-02-11,1.91,1.91,1.841,1.91,611995.0
2025-02-12,1.91,1.939,1.89,1.91,209833.0
2025-02-13,1.861,1.939,1.861,1.91,72722.0
2025-02-14,1.934,1.959,1.91,1.959,73259.0
2025-02-17,1.959,2.018,1.934,1.959,121653.0
2025-02-18,2.008,2.008,1.969,1.969,3051.0
2025-02-19,1.969,2.008,1.969,1.979,73918.0
2025-02-20,1.979,1.988,1.934,1.988,171209.0
2025-02-21,1.988,1.988,1.954,1.959,77535.0
2025-02-24,1.959,1.988,1.959,1.959,30189.0
2025-02-25,1.998,2.018,1.944,1.969,132559.0
2025-02-26,2.027,2.027,1.954,1.998,120676.0
2025-02-27,2.013,2.037,2.013,2.027,38847.0
2025-02-28,1.969,2.027,1.969,2.027,100682.0
2025-03-03,1.988,2.037,1.988,2.037,104368.0
2025-03-04,2.027,2.027,1.93,1.93,80980.0
2025-03-05,1.969,2.018,1.969,2.008,25786.0
2025-03-06,1.998,2.027,1.998,2.008,22494.0
2025-03-07,2.008,2.027,1.979,1.998,133385.0
2025-03-10,2.027,2.027,1.969,1.969,38509.0
2025-03-11,2.027,2.027,1.949,1.959,55061.0
2025-03-12,1.91,1.934,1.851,1.9,84942.0
2025-03-13,1.91,1.91,1.832,1.881,64218.0
2025-03-14,1.861,1.89,1.841,1.866,164681.0
2025-03-17,1.861,1.89,1.861,1.885,21411.0
2025-03-18,1.89,1.944,1.841,1.841,111027.0
2025-03-19,1.895,1.895,1.841,1.841,26680.0
2025-03-20,1.851,1.861,1.822,1.822,19698.0
2025-03-21,1.851,1.866,1.851,1.851,24443.0
2025-03-24,1.861,1.861,1.832,1.832,11664.0
2025-03-25,1.841,1.861,1.832,1.861,13497.0
2025-03-26,1.861,1.915,1.832,1.915,75597.0
2025-03-27,1.881,1.881,1.832,1.832,27830.0
2025-03-28,1.861,1.861,1.822,1.822,69096.0
2025-03-31,1.812,1.817,1.714,1.763,115088.0
2025-04-01,1.675,1.802,1.67,1.792,59432.0
2025-04-02,1.792,1.881,1.773,1.881,147961.0
2025-04-03,1.89,1.89,1.783,1.851,159959.0
2025-04-04,1.856,1.856,1.734,1.807,362969.0
2025-04-07,1.788,1.788,1.655,1.743,329819.0
2025-04-08,1.778,1.778,1.714,1.763,430914.0
2025-04-09,1.748,1.763,1.704,1.743,255835.0
2025-04-10,1.812,1.812,1.739,1.763,108150.0
2025-04-11,1.763,1.773,1.724,1.763,175714.0
2025-04-14,1.802,1.832,1.743,1.812,53988.0
2025-04-15,1.792,1.871,1.792,1.792,156447.0
2025-04-16,1.827,1.836,1.822,1.836,14520.0
2025-04-17,1.866,1.866,1.807,1.817,14651.0
2025-04-22,1.851,1.851,1.812,1.812,28677.0
2025-04-23,1.812,1.827,1.792,1.792,9672.0
2025-04-24,1.827,1.827,1.802,1.812,186851.0
2025-04-28,1.822,1.846,1.812,1.812,143993.0
2025-04-29,1.822,1.822,1.797,1.822,53568.0
2025-04-30,1.817,1.851,1.802,1.802,39200.0
2025-05-01,1.836,1.841,1.792,1.812,866254.0
2025-05-02,1.851,1.856,1.822,1.841,48069.0
2025-05-05,1.841,1.851,1.812,1.812,162936.0
2025-05-06,1.812,1.851,1.812,1.827,40709.0
2025-05-07,1.822,1.836,1.817,1.832,22062.0
2025-05-08,1.861,1.861,1.807,1.812,27872.0
2025-05-09,1.846,1.846,1.807,1.832,34392.0
2025-05-12,1.836,1.841,1.817,1.822,10819.0
2025-05-13,1.827,1.846,1.812,1.812,102743.0
2025-05-14,1.812,1.841,1.812,1.822,27166.0
2025-05-15,1.851,1.905,1.812,1.832,184178.0
2025-05-16,1.871,1.881,1.812,1.832,38893.0
2025-05-19,1.91,1.91,1.812,1.812,235514.0
2025-05-20,1.841,1.841,1.792,1.812,87776.0
2025-05-21,1.817,1.841,1.778,1.812,387500.0
2025-05-22,1.812,1.861,1.812,1.822,177761.0
2025-05-23,1.822,1.91,1.792,1.91,227092.0
2025-05-26,1.939,1.988,1.885,1.915,176340.0
2025-05-27,1.954,1.998,1.915,1.998,135149.0
2025-05-28,1.998,2.037,1.998,2.037,74805.0
2025-05-29,2.037,2.037,1.969,1.969,124533.0
2025-05-30,1.944,1.998,1.92,1.969,137778.0
2025-06-02,1.959,1.979,1.954,1.959,14016.0
2025-06-03,1.925,1.969,1.925,1.959,43495.0
2025-06-04,1.969,1.988,1.949,1.969,203181.0
2025-06-05,1.861,1.979,1.861,1.959,83219.0
2025-06-06,1.959,1.979,1.959,1.979,7568.0
2025-06-10,1.979,2.008,1.905,2.008,110175.0
2025-06-11,2.008,2.067,1.998,2.057,106415.0
2025-06-12,2.047,2.086,2.008,2.027,30599.0
2025-06-13,2.047,2.086,2.018,2.027,73687.0
2025-06-16,2.027,2.057,1.998,2.057,48871.0
2025-06-17,2.057,2.057,2.027,2.027,77216.0
2025-06-18,2.027,2.037,1.988,1.998,53805.0
2025-06-19,2.008,2.037,1.988,2.037,69027.0
2025-06-20,2.037,2.057,1.954,2.057,284998.0
2025-06-23,2.008,2.032,1.92,2.027,148185.0
2025-06-24,2.008,2.057,1.988,2.037,167261.0
2025-06-25,2.057,2.106,2.018,2.086,261300.0
2025-06-26,2.086,2.086,2.057,2.086,69578.0
2025-06-27,2.086,2.086,2.057,2.086,96143.0
2025-06-30,2.086,2.145,2.067,2.086,310478.0
2025-07-01,2.086,2.096,2.047,2.047,188626.0
2025-07-02,2.067,2.076,2.047,2.047,9015.0
2025-07-03,2.067,2.096,2.047,2.047,290621.0
2025-07-04,2.067,2.106,2.057,2.106,92026.0
2025-07-07,2.145,2.4,2.145,2.39,570646.0
2025-07-08,2.37,2.419,2.302,2.321,203783.0
2025-07-09,2.351,2.449,2.321,2.331,175091.0
2025-07-10,2.351,2.409,2.312,2.351,135905.0
2025-07-11,2.351,2.39,2.302,2.351,107390.0
2025-07-14,2.439,2.439,2.341,2.37,112832.0
2025-07-15,2.37,2.419,2.351,2.409,113549.0
2025-07-16,2.419,2.419,2.346,2.39,93684.0
2025-07-17,2.468,2.498,2.439,2.439,152062.0
2025-07-18,2.429,2.449,2.4,2.409,107377.0
2025-07-21,2.488,2.488,2.341,2.351,108374.0
2025-07-22,2.419,2.439,2.351,2.39,172214.0
2025-07-23,2.39,2.414,2.312,2.321,424715.0
2025-07-24,2.321,2.439,2.312,2.321,121684.0
2025-07-25,2.419,2.419,2.312,2.39,305028.0
2025-07-28,2.409,2.409,2.331,2.4,574639.0
2025-07-29,2.449,2.449,2.4,2.419,98429.0
2025-07-30,2.419,2.478,2.351,2.478,439692.0
2025-07-31,2.498,2.547,2.483,2.537,620758.0
2025-08-01,2.537,2.566,2.498,2.507,436922.0
2025-08-04,2.547,2.566,2.507,2.566,525441.0
2025-08-05,2.576,2.635,2.576,2.635,667073.0
2025-08-06,2.645,2.674,2.566,2.645,379809.0
2025-08-07,2.664,2.674,2.64,2.654,893807.0
2025-08-08,2.654,2.684,2.605,2.654,1176539.0
2025-08-11,2.664,2.664,2.586,2.615,472196.0
2025-08-12,2.615,2.664,2.586,2.625,732280.0
2025-08-13,2.625,2.723,2.596,2.694,403467.0
2025-08-14,2.694,2.742,2.664,2.703,462909.0
2025-08-15,2.674,2.733,2.674,2.713,365366.0
2025-08-18,2.733,2.762,2.703,2.713,686072.0
2025-08-19,2.733,2.733,2.694,2.713,248847.0
2025-08-20,2.713,2.821,2.684,2.801,2687412.0
2025-08-21,2.84,2.958,2.821,2.929,946829.0
2025-08-22,2.948,3.036,2.86,2.987,1497811.0
2025-08-25,2.987,3.124,2.987,3.115,1173912.0
2025-08-26,3.115,3.124,3.007,3.124,587302.0
2025-08-27,3.124,3.193,3.066,3.134,754880.0
2025-08-28,3.134,3.134,3.027,3.075,483142.0
2025-08-29,2.997,3.164,2.997,3.144,499843.0
2025-09-01,3.134,3.213,3.09,3.105,580899.0
2025-09-02,3.105,3.183,3.095,3.115,438320.0
2025-09-03,3.134,3.173,3.115,3.134,343635.0
2025-09-04,3.183,3.242,3.134,3.213,638527.0
2025-09-05,3.222,3.281,3.144,3.164,445751.0
2025-09-08,3.164,3.164,3.164,3.164,0.0
2025-09-09,3.173,3.291,3.085,3.271,1668098.0
2025-09-10,3.291,3.36,3.252,3.271,1383027.0
2025-09-11,3.252,3.271,3.173,3.213,772201.0
2025-09-12,3.232,3.242,3.144,3.164,363315.0
2025-09-15,3.213,3.252,3.105,3.232,498947.0
2025-09-16,3.232,3.232,3.134,3.173,314066.0
2025-09-17,3.183,3.232,3.115,3.134,885220.0
2025-09-18,3.144,3.188,3.115,3.124,834460.0
2025-09-19,3.134,3.271,3.134,3.271,10419276.0
2025-09-22,3.232,3.232,3.159,3.173,426495.0
2025-09-23,3.203,3.203,3.124,3.134,442882.0
2025-09-24,3.134,3.203,3.124,3.144,1218328.0
2025-09-25,3.144,3.173,3.124,3.124,332762.0
2025-09-26,3.134,3.193,3.115,3.173,206794.0
2025-09-29,3.164,3.232,3.164,3.213,231256.0
2025-09-30,3.134,3.252,3.134,3.193,359459.0
2025-10-01,3.213,3.32,3.203,3.222,761237.0
2025-10-02,3.222,3.301,3.154,3.291,431721.0
2025-10-03,3.291,3.325,3.232,3.301,343465.0
2025-10-06,3.291,3.33,3.232,3.262,234242.0
2025-10-07,3.242,3.306,3.232,3.291,234098.0
2025-10-08,3.301,3.418,3.262,3.409,473300.0
2025-10-09,3.409,3.418,3.252,3.33,441388.0
2025-10-10,3.379,3.379,3.252,3.32,259557.0
2025-10-13,3.291,3.36,3.291,3.33,499031.0
2025-10-14,3.34,3.467,3.335,3.448,307849.0
2025-10-15,3.457,3.595,3.457,3.477,895381.0
2025-10-16,3.487,3.614,3.487,3.565,546634.0
2025-10-17,3.575,3.575,3.409,3.428,717123.0
2025-10-20,3.506,3.506,3.399,3.438,946253.0
2025-10-21,3.526,3.565,3.472,3.487,800692.0
2025-10-22,3.536,3.536,3.36,3.399,573558.0
2025-10-23,3.428,3.428,3.35,3.389,248670.0
2025-10-24,3.409,3.428,3.36,3.36,131363.0
2025-10-27,3.379,3.379,3.286,3.311,346517.0
2025-10-28,3.311,3.33,3.252,3.291,533411.0
2025-10-29,3.281,3.35,3.222,3.232,457432.0
2025-10-30,3.232,3.262,3.173,3.173,432939.0
2025-10-31,3.164,3.33,3.164,3.33,546453.0
2025-11-03,3.291,3.291,3.173,3.203,559387.0
2025-11-04,3.271,3.271,3.105,3.144,345022.0
2025-11-05,3.126,3.126,3.031,3.066,389721.0
2025-11-06,3.07,3.23,3.07,3.19,536096.0
2025-11-07,3.17,3.28,3.17,3.17,378974.0
2025-11-10,3.17,3.28,3.17,3.2,280649.0
2025-11-11,3.22,3.23,3.13,3.19,345465.0
2025-11-12,3.19,3.3,3.18,3.3,360596.0
2025-11-13,3.31,3.33,3.11,3.13,288692.0
2025-11-14,3.13,3.145,3.08,3.11,122939.0
2025-11-17,3.09,3.21,3.08,3.17,461233.0
2025-11-18,3.23,3.23,3.06,3.07,381895.0
2025-11-19,3.12,3.16,3.02,3.05,640140.0
2025-11-20,3.0,3.12,3.0,3.01,207404.0
2025-11-21,3.02,3.07,2.94,3.04,309230.0
2025-11-24,3.05,3.1,3.05,3.09,279060.0
2025-11-25,3.1,3.13,3.07,3.09,299070.0
2025-11-26,3.15,3.16,3.11,3.12,325803.0