Date,Open,High,Low,Close,Volume
2021-08-25,1.645,1.705,1.446,1.495,8404811.0
2021-08-26,1.545,1.545,1.396,1.396,1532427.0
2021-08-27,1.401,1.47,1.351,1.47,926658.0
2021-08-30,1.485,1.535,1.45,1.455,1052299.0
2021-08-31,1.495,1.505,1.423,1.426,395938.0
2021-09-01,1.46,1.465,1.376,1.396,627229.0
2021-09-02,1.386,1.396,1.346,1.366,704930.0
2021-09-03,1.381,1.46,1.376,1.416,644870.0
2021-09-06,1.436,1.446,1.416,1.441,601281.0
2021-09-07,1.436,1.436,1.376,1.396,443780.0
2021-09-08,1.416,1.416,1.376,1.396,289605.0
2021-09-09,1.386,1.386,1.346,1.346,282895.0
2021-09-10,1.356,1.366,1.326,1.346,245077.0
2021-09-13,1.346,1.356,1.326,1.346,232964.0
2021-09-14,1.346,1.361,1.336,1.336,74428.0
2021-09-15,1.346,1.391,1.346,1.366,129365.0
2021-09-16,1.366,1.381,1.346,1.356,192620.0
2021-09-17,1.366,1.386,1.356,1.356,129748.0
2021-09-20,1.356,1.381,1.331,1.336,176473.0
2021-09-21,1.361,1.361,1.296,1.301,148924.0
2021-09-22,1.296,1.296,1.236,1.266,207002.0
2021-09-23,1.286,1.286,1.216,1.246,222451.0
2021-09-24,1.261,1.266,1.231,1.256,98474.0
2021-09-27,1.276,1.276,1.206,1.216,145144.0
2021-09-28,1.216,1.256,1.196,1.216,67583.0
2021-09-29,1.216,1.236,1.097,1.236,521615.0
2021-09-30,1.226,1.336,1.226,1.336,255354.0
2021-10-01,1.331,1.331,1.246,1.246,31324.0
2021-10-04,1.271,1.271,1.196,1.256,147178.0
2021-10-05,1.256,1.256,1.156,1.166,92393.0
2021-10-06,1.186,1.186,1.097,1.131,179025.0
2021-10-07,1.151,1.191,1.136,1.151,280002.0
2021-10-08,1.166,1.176,1.102,1.131,202001.0
2021-10-11,1.176,1.176,1.055,1.077,378380.0
2021-10-12,1.067,1.102,1.067,1.067,252760.0
2021-10-13,1.077,1.146,1.067,1.072,41910.0
2021-10-14,1.072,1.141,1.072,1.117,558020.0
2021-10-15,1.117,1.141,1.077,1.097,587500.0
2021-10-18,1.102,1.122,1.072,1.097,382622.0
2021-10-19,1.097,1.136,1.097,1.126,113112.0
2021-10-20,1.117,1.117,1.092,1.097,180962.0
2021-10-21,1.107,1.126,1.097,1.097,140555.0
2021-10-22,1.107,1.131,1.092,1.126,53677.0
2021-10-25,1.126,1.161,1.107,1.141,455002.0
2021-10-26,1.141,1.141,1.097,1.126,226871.0
2021-10-27,1.131,1.131,1.067,1.087,225304.0
2021-10-28,1.097,1.117,1.082,1.112,89400.0
2021-10-29,1.112,1.151,1.097,1.122,85858.0
2021-11-01,1.107,1.146,1.092,1.097,53535.0
2021-11-02,1.097,1.146,1.057,1.057,217187.0
2021-11-03,1.097,1.131,1.062,1.067,162017.0
2021-11-04,1.062,1.077,1.057,1.057,13827.0
2021-11-05,1.057,1.126,1.037,1.067,147149.0
2021-11-08,1.072,1.072,1.052,1.052,28801.0
2021-11-09,1.052,1.082,1.027,1.027,290897.0
2021-11-10,1.027,1.102,0.987,1.027,125334.0
2021-11-11,1.017,1.037,0.972,1.027,52542.0
2021-11-12,1.027,1.062,1.027,1.057,7332.0
2021-11-15,1.047,1.047,1.007,1.017,208499.0
2021-11-16,1.017,1.037,0.997,1.037,259032.0
2021-11-17,1.022,1.032,0.987,0.987,402675.0
2021-11-18,0.987,0.987,0.927,0.977,109439.0
2021-11-19,0.997,1.017,0.947,0.947,865899.0
2021-11-22,0.947,0.987,0.947,0.947,112380.0
2021-11-23,0.967,0.982,0.922,0.922,103165.0
2021-11-24,0.922,0.942,0.897,0.897,155839.0
2021-11-25,0.907,0.972,0.907,0.937,357927.0
2021-11-26,0.962,0.962,0.837,0.867,874200.0
2021-11-29,0.827,0.922,0.822,0.897,313320.0
2021-11-30,0.902,0.927,0.882,0.892,195719.0
2021-12-01,0.922,0.922,0.897,0.897,16906.0
2021-12-02,0.927,0.927,0.897,0.897,1392.0
2021-12-03,0.927,0.927,0.877,0.877,148365.0
2021-12-06,0.897,0.897,0.847,0.847,95985.0
2021-12-07,0.857,0.857,0.832,0.832,213781.0
2021-12-08,0.837,0.855,0.812,0.822,310698.0
2021-12-09,0.817,0.817,0.738,0.738,445672.0
2021-12-10,0.748,0.793,0.723,0.748,276413.0
2021-12-13,0.758,0.768,0.738,0.738,525022.0
2021-12-14,0.733,0.793,0.733,0.738,514166.0
2021-12-15,0.748,0.753,0.723,0.723,181641.0
2021-12-16,0.728,0.743,0.703,0.713,315164.0
2021-12-17,0.738,0.753,0.7,0.708,345483.0
2021-12-20,0.723,0.733,0.713,0.718,134434.0
2021-12-21,0.721,0.738,0.696,0.703,405960.0
2021-12-22,0.703,0.713,0.703,0.713,19667.0
2021-12-23,0.738,0.827,0.733,0.753,434091.0
2021-12-24,0.798,0.798,0.748,0.748,150050.0
2021-12-29,0.798,0.807,0.763,0.778,167405.0
2021-12-30,0.788,0.793,0.753,0.758,109305.0
2021-12-31,0.758,0.768,0.738,0.738,173677.0
2022-01-04,0.778,0.778,0.733,0.738,196119.0
2022-01-05,0.768,0.822,0.768,0.783,434593.0
2022-01-06,0.783,0.783,0.748,0.748,339373.0
2022-01-07,0.783,0.822,0.773,0.793,384179.0
2022-01-10,0.812,0.882,0.803,0.812,430467.0
2022-01-11,0.847,0.862,0.832,0.832,53593.0
2022-01-12,0.872,0.892,0.857,0.892,184546.0
2022-01-13,0.897,0.967,0.867,0.892,286960.0
2022-01-14,0.902,0.922,0.852,0.877,210332.0
2022-01-17,0.897,0.912,0.862,0.872,146012.0
2022-01-18,0.877,0.877,0.847,0.847,98285.0
2022-01-19,0.847,0.847,0.817,0.817,225507.0
2022-01-20,0.857,0.857,0.832,0.837,16737.0
2022-01-21,0.832,0.832,0.798,0.798,190311.0
2022-01-24,0.778,0.78,0.738,0.738,108175.0
2022-01-25,0.758,0.758,0.688,0.693,143306.0
2022-01-27,0.708,0.718,0.698,0.698,128234.0
2022-01-28,0.728,0.753,0.718,0.733,101025.0
2022-01-31,0.753,0.778,0.748,0.748,145923.0
2022-02-01,0.753,0.758,0.723,0.728,142632.0
2022-02-02,0.728,0.753,0.703,0.728,123742.0
2022-02-03,0.728,0.728,0.688,0.703,156586.0
2022-02-04,0.718,0.728,0.693,0.718,152111.0
2022-02-07,0.753,0.773,0.718,0.728,613422.0
2022-02-08,0.728,0.738,0.698,0.698,115822.0
2022-02-09,0.733,0.733,0.688,0.708,203721.0
2022-02-10,0.718,0.723,0.718,0.718,2656.0
2022-02-11,0.748,0.758,0.728,0.728,275017.0
2022-02-14,0.748,0.775,0.728,0.733,130914.0
2022-02-15,0.748,0.753,0.708,0.708,96060.0
2022-02-16,0.748,0.753,0.718,0.718,274400.0
2022-02-17,0.728,0.743,0.713,0.723,271724.0
2022-02-18,0.743,0.743,0.713,0.713,130623.0
2022-02-21,0.728,0.728,0.713,0.723,42331.0
2022-02-22,0.708,0.718,0.683,0.698,214907.0
2022-02-23,0.698,0.698,0.688,0.688,38273.0
2022-02-24,0.698,0.698,0.613,0.618,183682.0
2022-02-25,0.643,0.663,0.643,0.648,363631.0
2022-02-28,0.673,0.673,0.623,0.628,173434.0
2022-03-01,0.648,0.653,0.638,0.653,50039.0
2022-03-02,0.638,0.683,0.638,0.638,262697.0
2022-03-03,0.648,0.648,0.628,0.638,85622.0
2022-03-04,0.638,0.643,0.608,0.608,200888.0
2022-03-07,0.613,0.613,0.538,0.538,780845.0
2022-03-08,0.558,0.563,0.523,0.523,809243.0
2022-03-09,0.518,0.543,0.503,0.503,286729.0
2022-03-10,0.513,0.523,0.513,0.518,1350528.0
2022-03-11,0.533,0.543,0.518,0.528,288927.0
2022-03-14,0.523,0.553,0.518,0.518,347238.0
2022-03-15,0.538,0.538,0.498,0.518,271678.0
2022-03-16,0.528,0.538,0.518,0.518,506614.0
2022-03-17,0.523,0.548,0.523,0.548,887060.0
2022-03-18,0.548,0.568,0.538,0.548,394806.0
2022-03-21,0.553,0.573,0.538,0.548,541428.0
2022-03-22,0.548,0.568,0.548,0.568,651734.0
2022-03-23,0.568,0.613,0.558,0.573,1310601.0
2022-03-24,0.598,0.603,0.573,0.573,239559.0
2022-03-25,0.588,0.608,0.573,0.588,740308.0
2022-03-28,0.603,0.603,0.568,0.578,381532.0
2022-03-29,0.588,0.603,0.573,0.573,303452.0
2022-03-30,0.583,0.598,0.573,0.573,133893.0
2022-03-31,0.578,0.603,0.568,0.583,137329.0
2022-04-01,0.588,0.608,0.583,0.598,129433.0
2022-04-04,0.618,0.648,0.618,0.628,496854.0
2022-04-05,0.648,0.673,0.643,0.648,271316.0
2022-04-06,0.658,0.663,0.608,0.648,510010.0
2022-04-07,0.658,0.658,0.608,0.608,73457.0
2022-04-08,0.633,0.663,0.583,0.583,267061.0
2022-04-11,0.588,0.593,0.578,0.578,312226.0
2022-04-12,0.578,0.598,0.528,0.548,994650.0
2022-04-13,0.553,0.593,0.538,0.573,178911.0
2022-04-14,0.568,0.583,0.558,0.571,221283.0
2022-04-19,0.588,0.588,0.538,0.538,187179.0
2022-04-20,0.553,0.588,0.548,0.568,82467.0
2022-04-21,0.608,0.623,0.568,0.593,120770.0
2022-04-22,0.598,0.598,0.528,0.538,576386.0
2022-04-26,0.528,0.538,0.493,0.508,561906.0
2022-04-27,0.513,0.523,0.493,0.498,320630.0
2022-04-28,0.498,0.523,0.498,0.508,303738.0
2022-04-29,0.533,0.533,0.503,0.518,184306.0
2022-05-02,0.503,0.508,0.488,0.493,230197.0
2022-05-03,0.503,0.503,0.483,0.498,136731.0
2022-05-04,0.498,0.498,0.474,0.479,280077.0
2022-05-05,0.488,0.488,0.474,0.474,78057.0
2022-05-06,0.498,0.498,0.449,0.449,209307.0
2022-05-09,0.444,0.469,0.439,0.449,149466.0
2022-05-10,0.449,0.449,0.414,0.439,414734.0
2022-05-11,0.444,0.459,0.434,0.459,112981.0
2022-05-12,0.469,0.469,0.419,0.424,346700.0
2022-05-13,0.434,0.449,0.419,0.449,137887.0
2022-05-16,0.429,0.449,0.429,0.449,29688.0
2022-05-17,0.449,0.459,0.434,0.459,239308.0
2022-05-18,0.439,0.444,0.414,0.414,188814.0
2022-05-19,0.419,0.429,0.404,0.404,434529.0
2022-05-20,0.404,0.414,0.379,0.404,387462.0
2022-05-23,0.414,0.467,0.404,0.419,101919.0
2022-05-24,0.429,0.439,0.414,0.414,62115.0
2022-05-25,0.409,0.459,0.404,0.459,139888.0
2022-05-26,0.459,0.459,0.429,0.449,118979.0
2022-05-27,0.474,0.474,0.429,0.434,334599.0
2022-05-30,0.454,0.464,0.449,0.459,110607.0
2022-05-31,0.474,0.493,0.474,0.488,351141.0
2022-06-01,0.498,0.503,0.479,0.488,251770.0
2022-06-02,0.474,0.488,0.459,0.488,180647.0
2022-06-03,0.483,0.483,0.464,0.474,97526.0
2022-06-06,0.488,0.498,0.464,0.464,292171.0
2022-06-07,0.479,0.479,0.459,0.459,179542.0
2022-06-08,0.474,0.479,0.459,0.459,278015.0
2022-06-09,0.479,0.479,0.459,0.459,365547.0
2022-06-10,0.469,0.471,0.459,0.464,406286.0
2022-06-14,0.464,0.508,0.419,0.419,621789.0
2022-06-15,0.419,0.419,0.419,0.419,3359.0
2022-06-16,0.454,0.469,0.424,0.424,67346.0
2022-06-17,0.429,0.439,0.424,0.434,13311.0
2022-06-20,0.444,0.444,0.439,0.439,577.0
2022-06-21,0.449,0.449,0.399,0.399,109433.0
2022-06-22,0.444,0.444,0.394,0.394,790699.0
2022-06-23,0.409,0.409,0.359,0.379,255665.0
2022-06-24,0.399,0.449,0.399,0.449,504954.0
2022-06-27,0.429,0.454,0.429,0.449,79058.0
2022-06-28,0.449,0.488,0.449,0.488,184402.0
2022-06-29,0.498,0.548,0.498,0.523,196336.0
2022-06-30,0.548,0.548,0.498,0.508,303914.0
2022-07-01,0.523,0.538,0.518,0.538,33231.0
2022-07-04,0.553,0.553,0.508,0.538,21112.0
2022-07-05,0.528,0.528,0.503,0.503,13643.0
2022-07-06,0.508,0.533,0.498,0.498,27614.0
2022-07-07,0.513,0.513,0.508,0.508,5478.0
2022-07-08,0.508,0.548,0.508,0.548,69007.0
2022-07-11,0.548,0.558,0.543,0.558,71094.0
2022-07-12,0.548,0.548,0.528,0.528,158497.0
2022-07-13,0.543,0.588,0.543,0.583,332766.0
2022-07-14,0.598,0.618,0.558,0.578,509103.0
2022-07-15,0.598,0.598,0.578,0.598,122012.0
2022-07-18,0.598,0.613,0.588,0.608,92092.0
2022-07-19,0.613,0.613,0.608,0.608,9065.0
2022-07-20,0.593,0.608,0.583,0.583,128426.0
2022-07-21,0.583,0.603,0.583,0.583,251803.0
2022-07-22,0.588,0.598,0.588,0.593,11510.0
2022-07-25,0.583,0.603,0.583,0.598,317238.0
2022-07-26,0.583,0.608,0.583,0.603,20620.0
2022-07-27,0.608,0.623,0.583,0.583,406325.0
2022-07-28,0.608,0.628,0.608,0.608,102548.0
2022-07-29,0.638,0.643,0.608,0.608,34565.0
2022-08-01,0.623,0.623,0.593,0.613,87735.0
2022-08-02,0.598,0.598,0.578,0.578,76211.0
2022-08-03,0.568,0.573,0.543,0.573,154260.0
2022-08-04,0.593,0.603,0.588,0.588,112465.0
2022-08-05,0.593,0.613,0.588,0.588,46509.0
2022-08-08,0.603,0.603,0.578,0.578,13458.0
2022-08-09,0.598,0.598,0.583,0.598,8168.0
2022-08-10,0.623,0.648,0.613,0.613,236677.0
2022-08-11,0.618,0.663,0.618,0.628,12667.0
2022-08-12,0.653,0.658,0.618,0.623,227416.0
2022-08-15,0.623,0.658,0.623,0.638,65077.0
2022-08-16,0.643,0.653,0.638,0.648,140731.0
2022-08-17,0.658,0.678,0.628,0.628,88095.0
2022-08-18,0.638,0.638,0.628,0.633,73231.0
2022-08-19,0.638,0.638,0.628,0.633,41555.0
2022-08-22,0.663,0.713,0.663,0.698,480969.0
2022-08-23,0.738,0.748,0.718,0.723,254436.0
2022-08-24,0.728,0.738,0.723,0.723,109370.0
2022-08-25,0.728,0.738,0.721,0.738,76586.0
2022-08-26,0.748,0.783,0.743,0.783,208604.0
2022-08-29,0.778,0.778,0.708,0.713,188809.0
2022-08-30,0.728,0.728,0.708,0.708,52967.0
2022-08-31,0.698,0.718,0.688,0.703,66041.0
2022-09-01,0.718,0.718,0.693,0.693,17082.0
2022-09-02,0.708,0.718,0.633,0.633,138059.0
2022-09-05,0.648,0.673,0.643,0.668,75531.0
2022-09-06,0.668,0.668,0.648,0.668,67720.0
2022-09-07,0.668,0.688,0.643,0.663,25434.0
2022-09-08,0.688,0.688,0.648,0.648,43215.0
2022-09-09,0.653,0.658,0.638,0.638,133509.0
2022-09-12,0.643,0.658,0.628,0.653,110486.0
2022-09-13,0.628,0.638,0.618,0.638,44521.0
2022-09-14,0.648,0.648,0.628,0.628,142348.0
2022-09-15,0.638,0.648,0.633,0.633,45123.0
2022-09-16,0.648,0.648,0.623,0.628,93414.0
2022-09-19,0.668,0.673,0.648,0.648,137320.0
2022-09-20,0.658,0.658,0.638,0.638,108648.0
2022-09-21,0.648,0.648,0.633,0.638,87004.0
2022-09-23,0.648,0.653,0.638,0.648,56994.0
2022-09-26,0.648,0.648,0.628,0.628,16275.0
2022-09-27,0.638,0.648,0.638,0.648,206553.0
2022-09-28,0.648,0.648,0.623,0.628,90499.0
2022-09-29,0.638,0.648,0.628,0.628,107589.0
2022-09-30,0.638,0.638,0.638,0.638,10000.0
2022-10-03,0.648,0.648,0.628,0.638,20910.0
2022-10-04,0.638,0.653,0.623,0.628,127288.0
2022-10-05,0.623,0.628,0.618,0.623,82479.0
2022-10-06,0.623,0.628,0.613,0.613,76301.0
2022-10-07,0.618,0.623,0.603,0.603,47585.0
2022-10-10,0.613,0.613,0.588,0.613,76331.0
2022-10-11,0.613,0.628,0.598,0.598,213454.0
2022-10-12,0.623,0.623,0.603,0.608,65847.0
2022-10-13,0.598,0.623,0.588,0.588,81496.0
2022-10-14,0.588,0.613,0.588,0.598,49270.0
2022-10-17,0.603,0.608,0.588,0.588,114561.0
2022-10-18,0.603,0.613,0.603,0.613,25030.0
2022-10-19,0.603,0.613,0.598,0.603,37653.0
2022-10-20,0.603,0.608,0.603,0.603,29196.0
2022-10-21,0.613,0.613,0.588,0.588,61424.0
2022-10-24,0.623,0.623,0.593,0.593,206406.0
2022-10-25,0.598,0.598,0.598,0.598,33741.0
2022-10-26,0.613,0.613,0.603,0.608,91022.0
2022-10-27,0.623,0.648,0.623,0.648,51970.0
2022-10-28,0.653,0.708,0.633,0.668,75429.0
2022-10-31,0.688,0.738,0.683,0.688,43983.0
2022-11-01,0.688,0.713,0.688,0.693,27299.0
2022-11-02,0.708,0.743,0.688,0.688,112018.0
2022-11-03,0.698,0.708,0.688,0.693,157682.0
2022-11-04,0.733,0.822,0.723,0.803,223016.0
2022-11-07,0.872,0.887,0.827,0.847,90804.0
2022-11-08,0.847,0.987,0.837,0.962,389623.0
2022-11-09,0.992,1.027,0.957,0.997,615438.0
2022-11-10,0.997,0.997,0.967,0.987,221506.0
2022-11-11,0.977,0.977,0.937,0.957,90392.0
2022-11-14,0.987,0.987,0.922,0.952,234678.0
2022-11-15,0.947,0.987,0.922,0.942,103681.0
2022-11-16,0.942,0.942,0.912,0.917,15749.0
2022-11-17,0.937,0.942,0.907,0.932,56136.0
2022-11-18,0.942,0.942,0.907,0.922,73305.0
2022-11-21,0.982,0.997,0.962,0.997,304103.0
2022-11-22,1.027,1.027,0.962,0.997,170247.0
2022-11-23,1.017,1.047,0.977,0.982,99095.0
2022-11-24,0.982,0.982,0.907,0.907,94948.0
2022-11-25,0.947,1.027,0.947,0.982,105826.0
2022-11-28,0.997,0.997,0.962,0.977,24162.0
2022-11-29,0.992,0.997,0.972,0.987,46913.0
2022-11-30,0.987,0.997,0.972,0.997,114395.0
2022-12-01,0.997,0.997,0.962,0.967,30126.0
2022-12-02,0.997,0.997,0.972,0.977,86192.0
2022-12-05,0.977,0.977,0.952,0.952,57284.0
2022-12-06,0.957,0.972,0.952,0.952,28412.0
2022-12-07,0.952,0.962,0.952,0.962,33930.0
2022-12-08,0.967,0.977,0.942,0.947,80686.0
2022-12-09,0.947,0.947,0.902,0.907,135391.0
2022-12-12,0.917,0.957,0.917,0.957,2959.0
2022-12-13,0.957,0.957,0.927,0.932,29152.0
2022-12-14,0.947,0.982,0.947,0.972,143214.0
2022-12-15,0.987,1.002,0.967,0.972,86169.0
2022-12-16,0.977,0.997,0.952,0.952,169903.0
2022-12-19,0.952,0.977,0.922,0.957,36740.0
2022-12-20,0.927,0.957,0.927,0.937,24823.0
2022-12-21,0.957,0.987,0.947,0.947,179526.0
2022-12-22,0.987,0.997,0.982,0.997,124651.0
2022-12-23,0.997,1.017,0.977,0.977,120011.0
2022-12-28,0.957,0.997,0.957,0.977,48837.0
2022-12-29,0.987,0.987,0.932,0.942,17794.0
2022-12-30,0.982,0.987,0.957,0.987,4008.0
2023-01-03,0.982,0.982,0.972,0.977,2237.0
2023-01-04,0.967,0.977,0.962,0.972,1281.0
2023-01-05,0.967,0.977,0.967,0.977,12409.0
2023-01-06,0.977,0.987,0.957,0.957,87418.0
2023-01-09,0.967,0.977,0.947,0.947,76476.0
2023-01-10,0.947,0.957,0.922,0.947,144836.0
2023-01-11,0.947,0.947,0.887,0.897,59803.0
2023-01-12,0.937,0.942,0.937,0.937,24171.0
2023-01-13,0.917,0.937,0.912,0.912,117726.0
2023-01-16,0.912,0.942,0.882,0.882,194264.0
2023-01-17,0.932,0.932,0.882,0.882,72364.0
2023-01-18,0.882,0.897,0.847,0.847,292536.0
2023-01-19,0.857,0.877,0.822,0.867,235865.0
2023-01-20,0.877,0.902,0.867,0.882,19605.0
2023-01-23,0.877,0.912,0.877,0.887,57039.0
2023-01-24,0.892,0.892,0.817,0.852,189589.0
2023-01-25,0.837,0.837,0.817,0.817,63164.0
2023-01-27,0.887,0.887,0.827,0.837,51189.0
2023-01-30,0.837,0.862,0.827,0.827,132129.0
2023-01-31,0.842,0.857,0.827,0.857,46656.0
2023-02-01,0.852,0.857,0.827,0.827,23805.0
2023-02-02,0.847,0.892,0.842,0.842,23951.0
2023-02-03,0.842,0.879,0.842,0.862,20873.0
2023-02-06,0.862,0.872,0.862,0.862,6396.0
2023-02-07,0.867,0.872,0.847,0.847,69741.0
2023-02-08,0.847,0.857,0.822,0.827,88319.0
2023-02-09,0.827,0.827,0.753,0.773,1458671.0
2023-02-10,0.798,0.822,0.783,0.788,463828.0
2023-02-13,0.788,0.788,0.753,0.753,205666.0
2023-02-14,0.763,0.852,0.758,0.807,143135.0
2023-02-15,0.817,0.872,0.817,0.827,211841.0
2023-02-16,0.827,0.827,0.817,0.817,41872.0
2023-02-17,0.822,0.822,0.817,0.817,36519.0
2023-02-20,0.807,0.872,0.803,0.827,51857.0
2023-02-21,0.827,0.827,0.807,0.817,55469.0
2023-02-22,0.807,0.867,0.807,0.842,596014.0
2023-02-23,0.882,0.907,0.872,0.877,88473.0
2023-02-24,0.867,0.902,0.862,0.867,196557.0
2023-02-27,0.882,0.892,0.842,0.842,89347.0
2023-02-28,0.852,0.877,0.852,0.877,210660.0
2023-03-01,0.857,0.912,0.857,0.912,110143.0
2023-03-02,0.897,0.907,0.882,0.887,138867.0
2023-03-03,0.902,0.907,0.887,0.887,49374.0
2023-03-06,0.897,0.952,0.887,0.907,149076.0
2023-03-07,0.902,0.902,0.887,0.897,34337.0
2023-03-08,0.897,0.917,0.852,0.852,152867.0
2023-03-09,0.872,0.882,0.852,0.882,16560.0
2023-03-10,0.882,0.882,0.842,0.872,97410.0
2023-03-13,0.872,0.877,0.827,0.877,45668.0
2023-03-14,0.847,0.847,0.812,0.827,120819.0
2023-03-15,0.842,0.852,0.827,0.827,69145.0
2023-03-16,0.852,0.852,0.783,0.803,321577.0
2023-03-17,0.807,0.807,0.793,0.807,28725.0
2023-03-20,0.807,0.807,0.716,0.733,109153.0
2023-03-21,0.748,0.798,0.743,0.798,197074.0
2023-03-22,0.798,0.798,0.768,0.768,41904.0
2023-03-23,0.768,0.798,0.723,0.798,53397.0
2023-03-24,0.798,0.798,0.738,0.751,49768.0
2023-03-27,0.743,0.788,0.708,0.748,58568.0
2023-03-28,0.773,0.773,0.736,0.748,29743.0
2023-03-29,0.788,0.788,0.698,0.713,143063.0
2023-03-30,0.753,0.758,0.708,0.748,59172.0
2023-03-31,0.748,0.748,0.728,0.748,84730.0
2023-04-03,0.738,0.738,0.673,0.718,119855.0
2023-04-04,0.698,0.703,0.693,0.698,990158.0
2023-04-05,0.688,0.698,0.678,0.688,341313.0
2023-04-06,0.688,0.743,0.688,0.703,239257.0
2023-04-11,0.716,0.743,0.713,0.718,38828.0
2023-04-12,0.733,0.738,0.678,0.718,157044.0
2023-04-13,0.698,0.708,0.688,0.688,276952.0
2023-04-14,0.698,0.713,0.683,0.693,189610.0
2023-04-17,0.718,0.748,0.718,0.743,316860.0
2023-04-18,0.748,0.793,0.718,0.718,467431.0
2023-04-19,0.718,0.758,0.708,0.748,69661.0
2023-04-20,0.748,0.748,0.718,0.748,29272.0
2023-04-21,0.748,0.778,0.748,0.778,112251.0
2023-04-24,0.783,0.822,0.763,0.807,131303.0
2023-04-26,0.807,0.807,0.793,0.793,37554.0
2023-04-27,0.793,0.793,0.733,0.748,153456.0
2023-04-28,0.768,0.768,0.733,0.733,41576.0
2023-05-01,0.738,0.78,0.733,0.748,71167.0
2023-05-02,0.758,0.768,0.748,0.758,23009.0
2023-05-03,0.768,0.778,0.748,0.748,167393.0
2023-05-04,0.753,0.753,0.748,0.753,43055.0
2023-05-05,0.753,0.753,0.748,0.748,3046.0
2023-05-08,0.753,0.753,0.733,0.753,127428.0
2023-05-09,0.728,0.733,0.718,0.718,144101.0
2023-05-10,0.738,0.738,0.738,0.738,1344.0
2023-05-11,0.738,0.738,0.738,0.738,900.0
2023-05-12,0.728,0.728,0.708,0.708,82855.0
2023-05-15,0.713,0.718,0.698,0.698,131373.0
2023-05-16,0.703,0.723,0.698,0.723,27771.0
2023-05-17,0.708,0.708,0.673,0.698,122658.0
2023-05-18,0.728,0.728,0.708,0.708,17588.0
2023-05-19,0.708,0.708,0.678,0.693,44950.0
2023-05-22,0.693,0.693,0.678,0.683,13376.0
2023-05-23,0.683,0.683,0.673,0.678,11208.0
2023-05-24,0.678,0.773,0.678,0.753,256518.0
2023-05-25,0.748,0.773,0.738,0.748,96878.0
2023-05-26,0.748,0.748,0.713,0.723,73416.0
2023-05-29,0.768,0.773,0.738,0.773,272744.0
2023-05-30,0.773,0.788,0.753,0.753,138488.0
2023-05-31,0.748,0.768,0.723,0.758,83157.0
2023-06-01,0.758,0.778,0.748,0.753,123457.0
2023-06-02,0.773,0.788,0.758,0.768,196288.0
2023-06-05,0.738,0.768,0.738,0.758,46020.0
2023-06-06,0.763,0.763,0.748,0.748,34927.0
2023-06-07,0.748,0.768,0.748,0.768,183024.0
2023-06-08,0.763,0.763,0.728,0.733,55647.0
2023-06-09,0.733,0.773,0.733,0.768,115489.0
2023-06-13,0.768,0.778,0.763,0.778,240051.0
2023-06-14,0.798,0.817,0.778,0.817,92185.0
2023-06-15,0.8,0.817,0.763,0.783,59453.0
2023-06-16,0.798,0.798,0.743,0.788,75786.0
2023-06-19,0.788,0.788,0.748,0.753,35599.0
2023-06-20,0.753,0.758,0.743,0.743,36671.0
2023-06-21,0.743,0.743,0.713,0.713,85485.0
2023-06-22,0.718,0.753,0.708,0.753,32656.0
2023-06-23,0.753,0.753,0.678,0.698,113089.0
2023-06-26,0.728,0.728,0.673,0.673,162691.0
2023-06-27,0.728,0.738,0.678,0.718,159032.0
2023-06-28,0.743,0.768,0.708,0.718,347901.0
2023-06-29,0.718,0.728,0.693,0.693,70162.0
2023-06-30,0.698,0.713,0.698,0.698,61254.0
2023-07-03,0.703,0.753,0.703,0.738,33445.0
2023-07-04,0.748,0.783,0.748,0.763,233844.0
2023-07-05,0.768,0.773,0.763,0.768,208454.0
2023-07-06,0.768,0.778,0.738,0.738,374181.0
2023-07-07,0.738,0.738,0.708,0.708,39164.0
2023-07-10,0.758,0.763,0.743,0.763,257669.0
2023-07-11,0.768,0.837,0.768,0.807,229970.0
2023-07-12,0.847,0.847,0.812,0.827,131036.0
2023-07-13,0.837,0.872,0.832,0.862,198737.0
2023-07-14,0.877,0.917,0.877,0.917,589642.0
2023-07-17,0.917,0.927,0.852,0.882,200794.0
2023-07-18,0.882,0.917,0.862,0.862,100372.0
2023-07-19,0.862,0.892,0.862,0.892,57188.0
2023-07-20,0.877,0.892,0.877,0.892,33411.0
2023-07-21,0.887,0.892,0.877,0.877,35385.0
2023-07-24,0.877,0.887,0.877,0.877,54257.0
2023-07-25,0.877,0.892,0.867,0.872,40318.0
2023-07-26,0.892,0.927,0.877,0.887,156124.0
2023-07-27,0.887,0.887,0.862,0.862,85279.0
2023-07-28,0.897,0.897,0.872,0.887,52267.0
2023-07-31,0.887,0.897,0.877,0.897,51629.0
2023-08-01,0.897,0.897,0.882,0.887,60037.0
2023-08-02,0.887,0.897,0.882,0.882,65348.0
2023-08-03,0.877,0.897,0.877,0.877,237959.0
2023-08-04,0.877,0.897,0.877,0.887,174204.0
2023-08-07,0.887,0.902,0.887,0.897,195922.0
2023-08-08,0.897,0.897,0.867,0.882,246035.0
2023-08-09,0.902,0.902,0.872,0.877,42718.0
2023-08-10,0.887,0.904,0.882,0.892,365134.0
2023-08-11,0.897,0.942,0.882,0.917,371697.0
2023-08-14,0.932,0.94,0.917,0.922,541566.0
2023-08-15,0.932,0.972,0.927,0.972,256764.0
2023-08-16,0.977,0.992,0.947,0.977,238315.0
2023-08-17,0.972,1.002,0.962,0.982,177043.0
2023-08-18,0.987,1.027,0.962,1.017,185102.0
2023-08-21,1.017,1.027,0.992,0.997,77795.0
2023-08-22,0.997,1.042,0.977,1.022,447899.0
2023-08-23,1.022,1.027,1.002,1.022,213552.0
2023-08-24,1.032,1.037,1.012,1.037,229548.0
2023-08-25,1.037,1.117,1.037,1.097,688958.0
2023-08-28,1.097,1.107,1.062,1.097,381220.0
2023-08-29,1.117,1.117,1.087,1.097,310187.0
2023-08-30,1.097,1.097,1.047,1.047,129807.0
2023-08-31,1.107,1.107,1.047,1.087,35697.0
2023-09-01,1.087,1.087,1.012,1.037,364900.0
2023-09-04,1.047,1.047,1.017,1.022,231616.0
2023-09-05,1.027,1.032,0.997,1.002,208760.0
2023-09-06,1.022,1.072,1.022,1.047,250349.0
2023-09-07,1.052,1.067,1.042,1.047,384890.0
2023-09-08,1.047,1.151,1.047,1.126,850458.0
2023-09-11,1.146,1.186,1.131,1.161,869199.0
2023-09-12,1.166,1.251,1.166,1.221,664664.0
2023-09-13,1.226,1.226,1.156,1.206,359879.0
2023-09-14,1.211,1.236,1.166,1.226,269494.0
2023-09-15,1.226,1.256,1.216,1.236,370978.0
2023-09-18,1.276,1.276,1.211,1.226,301139.0
2023-09-19,1.236,1.311,1.226,1.256,414067.0
2023-09-20,1.276,1.276,1.201,1.211,295525.0
2023-09-21,1.196,1.226,1.181,1.206,190696.0
2023-09-22,1.216,1.221,1.166,1.181,281068.0
2023-09-25,1.166,1.216,1.156,1.161,128801.0
2023-09-26,1.156,1.236,1.156,1.206,148989.0
2023-09-27,1.211,1.216,1.161,1.186,131815.0
2023-09-28,1.186,1.186,1.156,1.156,273971.0
2023-09-29,1.156,1.176,1.151,1.166,110498.0
2023-10-02,1.141,1.151,1.092,1.112,146090.0
2023-10-03,1.092,1.146,1.052,1.146,219331.0
2023-10-04,1.166,1.186,1.112,1.156,443911.0
2023-10-05,1.146,1.161,1.146,1.156,16177.0
2023-10-06,1.161,1.181,1.146,1.161,85896.0
2023-10-09,1.166,1.186,1.062,1.092,182145.0
2023-10-10,1.122,1.122,1.097,1.107,41372.0
2023-10-11,1.097,1.097,1.042,1.047,500700.0
2023-10-12,1.047,1.067,1.017,1.067,104636.0
2023-10-13,1.067,1.092,1.037,1.067,308149.0
2023-10-16,1.017,1.047,0.987,1.007,340627.0
2023-10-17,1.007,1.077,1.007,1.057,276331.0
2023-10-18,1.062,1.077,1.047,1.052,183476.0
2023-10-19,1.047,1.057,1.027,1.047,25527.0
2023-10-20,1.057,1.057,1.017,1.017,239416.0
2023-10-23,1.022,1.042,0.992,0.997,253292.0
2023-10-24,0.997,1.002,0.972,0.992,336978.0
2023-10-25,0.992,1.017,0.987,1.017,93473.0
2023-10-26,1.007,1.037,0.997,0.997,126349.0
2023-10-27,1.002,1.057,1.002,1.047,110061.0
2023-10-30,1.017,1.027,1.002,1.007,31209.0
2023-10-31,1.007,1.067,1.007,1.047,152110.0
2023-11-01,1.047,1.047,1.007,1.032,131891.0
2023-11-02,1.007,1.072,0.997,1.062,213440.0
2023-11-03,1.057,1.136,1.052,1.126,402183.0
2023-11-06,1.171,1.196,1.122,1.126,222551.0
2023-11-07,1.122,1.141,1.107,1.117,48424.0
2023-11-08,1.131,1.131,1.077,1.117,62562.0
2023-11-09,1.077,1.126,1.067,1.117,102657.0
2023-11-10,1.117,1.117,1.097,1.097,63957.0
2023-11-13,1.117,1.161,1.117,1.141,199008.0
2023-11-14,1.156,1.191,1.146,1.166,133803.0
2023-11-15,1.186,1.246,1.186,1.196,351945.0
2023-11-16,1.201,1.251,1.186,1.251,377606.0
2023-11-17,1.256,1.256,1.171,1.196,279058.0
2023-11-20,1.266,1.326,1.216,1.326,964102.0
2023-11-21,1.321,1.321,1.251,1.321,325129.0
2023-11-22,1.326,1.326,1.271,1.306,194625.0
2023-11-23,1.316,1.316,1.256,1.306,71334.0
2023-11-24,1.286,1.301,1.256,1.281,221429.0
2023-11-27,1.296,1.336,1.256,1.331,306545.0
2023-11-28,1.326,1.326,1.256,1.256,415060.0
2023-11-29,1.276,1.306,1.266,1.296,1085192.0
2023-11-30,1.296,1.47,1.296,1.421,2366823.0
2023-12-01,1.396,1.446,1.356,1.356,1194082.0
2023-12-04,1.446,1.505,1.426,1.475,1279572.0
2023-12-05,1.49,1.49,1.46,1.485,214089.0
2023-12-06,1.485,1.49,1.421,1.426,317834.0
2023-12-07,1.48,1.49,1.441,1.475,109858.0
2023-12-08,1.475,1.565,1.455,1.565,533443.0
2023-12-11,1.64,1.745,1.595,1.735,1304071.0
2023-12-12,1.735,1.74,1.665,1.685,354273.0
2023-12-13,1.705,1.725,1.675,1.7,404670.0
2023-12-14,1.72,1.725,1.68,1.69,348193.0
2023-12-15,1.685,1.715,1.64,1.655,296793.0
2023-12-18,1.655,1.665,1.635,1.645,245090.0
2023-12-19,1.645,1.735,1.645,1.72,404646.0
2023-12-20,1.72,1.725,1.68,1.685,252183.0
2023-12-21,1.685,1.834,1.685,1.769,982330.0
2023-12-22,1.794,1.834,1.755,1.794,449773.0
2023-12-27,1.834,1.949,1.794,1.894,946998.0
2023-12-28,1.939,2.034,1.859,1.889,888588.0
2023-12-29,1.924,1.929,1.854,1.894,531194.0
2024-01-02,1.939,2.163,1.914,2.103,930335.0
2024-01-03,2.084,2.084,1.984,2.014,955989.0
2024-01-04,2.034,2.074,2.004,2.024,289773.0
2024-01-05,2.044,2.054,1.954,2.044,772184.0
2024-01-08,2.103,2.143,2.034,2.093,755911.0
2024-01-09,2.103,2.243,2.084,2.243,835826.0
2024-01-10,2.283,2.283,2.163,2.193,485961.0
2024-01-11,2.233,2.293,2.203,2.293,520952.0
2024-01-12,2.293,2.502,2.233,2.273,1128623.0
2024-01-15,2.283,2.303,2.143,2.193,579102.0
2024-01-16,2.193,2.243,2.113,2.113,442238.0
2024-01-17,2.143,2.203,2.113,2.143,189807.0
2024-01-18,2.283,2.283,2.153,2.253,219585.0
2024-01-19,2.293,2.353,2.253,2.343,381051.0
2024-01-22,2.343,2.373,2.253,2.313,232401.0
2024-01-23,2.343,2.393,2.273,2.343,335911.0
2024-01-24,2.393,2.393,2.213,2.233,182191.0
2024-01-25,2.283,2.333,2.213,2.293,232639.0
2024-01-29,2.393,2.422,2.313,2.343,642525.0
2024-01-30,2.403,2.472,2.323,2.422,746800.0
2024-01-31,2.442,2.462,2.333,2.343,448616.0
2024-02-01,2.383,2.393,2.253,2.273,405940.0
2024-02-02,2.293,2.313,2.273,2.303,334639.0
2024-02-05,2.363,2.462,2.363,2.422,622407.0
2024-02-06,2.432,2.462,2.333,2.393,416833.0
2024-02-07,2.462,2.652,2.412,2.642,873761.0
2024-02-08,2.751,2.861,2.692,2.741,1179436.0
2024-02-09,2.751,2.751,2.622,2.642,594109.0
2024-02-12,2.791,2.791,2.592,2.662,429106.0
2024-02-13,2.662,2.741,2.592,2.632,424946.0
2024-02-14,2.612,2.732,2.582,2.732,441908.0
2024-02-15,2.831,2.971,2.751,2.771,1207169.0
2024-02-16,2.871,2.891,2.492,2.522,1325066.0
2024-02-19,2.592,2.642,2.522,2.562,426302.0
2024-02-20,2.592,2.622,2.542,2.612,215422.0
2024-02-21,2.642,2.702,2.622,2.672,325906.0
2024-02-22,2.692,2.722,2.612,2.662,232358.0
2024-02-23,2.682,2.682,2.492,2.572,595829.0
2024-02-26,2.592,2.672,2.522,2.552,205325.0
2024-02-27,2.602,2.751,2.602,2.751,467863.0
2024-02-28,2.741,2.941,2.642,2.921,756671.0
2024-02-29,2.891,2.901,2.821,2.891,395232.0
2024-03-01,2.931,2.941,2.582,2.682,896594.0
2024-03-04,2.751,2.751,2.642,2.652,225003.0
2024-03-05,2.722,2.891,2.702,2.871,490040.0
2024-03-06,2.881,2.941,2.702,2.841,562812.0
2024-03-07,2.901,2.911,2.751,2.801,327601.0
2024-03-08,2.831,2.851,2.781,2.811,225133.0
2024-03-11,2.821,2.831,2.702,2.732,86503.0
2024-03-12,2.741,2.771,2.722,2.741,139718.0
2024-03-13,2.831,2.851,2.732,2.781,266340.0
2024-03-14,2.781,2.781,2.712,2.722,393703.0
2024-03-15,2.702,2.712,2.602,2.642,808758.0
2024-03-18,2.652,2.781,2.642,2.741,380871.0
2024-03-19,2.741,2.761,2.642,2.682,279147.0
2024-03-20,2.751,3.051,2.741,2.991,1542189.0
2024-03-21,2.991,2.991,2.871,2.941,554254.0
2024-03-22,2.941,2.941,2.771,2.841,701060.0
2024-03-25,2.841,2.841,2.841,2.841,0.0
2024-03-26,2.85,2.85,2.85,2.85,0.0
2024-03-27,2.85,2.85,2.85,2.85,0.0
2024-03-28,2.73,2.8,2.6,2.75,1372569.0
2024-04-02,2.76,2.81,2.73,2.78,550184.0
2024-04-03,2.78,2.805,2.72,2.74,473077.0
2024-04-04,2.69,2.77,2.63,2.69,882267.0
2024-04-05,2.66,2.69,2.6,2.64,1132475.0
2024-04-08,2.66,2.81,2.62,2.8,1235065.0
2024-04-09,2.8,2.8,2.74,2.77,465112.0
2024-04-10,2.78,2.82,2.77,2.8,668893.0
2024-04-11,2.77,2.77,2.7,2.72,395590.0
2024-04-12,2.72,2.74,2.69,2.7,242786.0
2024-04-15,2.76,2.76,2.63,2.65,566474.0
2024-04-16,2.65,2.74,2.62,2.71,390580.0
2024-04-17,2.7,2.73,2.64,2.69,342175.0
2024-04-18,2.7,2.71,2.61,2.71,528428.0
2024-04-19,2.75,2.8,2.7,2.73,831588.0
2024-04-22,2.7,2.73,2.58,2.6,1077885.0
2024-04-23,2.62,2.62,2.52,2.52,913252.0
2024-04-24,2.5,2.61,2.5,2.6,936163.0
2024-04-26,2.59,2.6,2.53,2.53,285139.0
2024-04-29,2.54,2.58,2.53,2.56,556822.0
2024-04-30,2.86,2.9,2.66,2.8,2336249.0
2024-05-01,2.77,3.04,2.76,3.01,2305896.0
2024-05-02,3.07,3.31,3.03,3.27,2385423.0
2024-05-03,3.3,3.76,3.29,3.65,4638891.0
2024-05-06,3.8,3.88,3.55,3.82,2880566.0
2024-05-07,3.85,3.89,3.665,3.7,1776855.0
2024-05-08,3.71,3.92,3.64,3.92,1437030.0
2024-05-09,3.96,4.0,3.9,3.96,1184970.0
2024-05-10,3.97,4.13,3.81,3.9,1724032.0
2024-05-13,3.99,4.06,3.9,3.97,1690894.0
2024-05-14,4.01,4.06,3.93,3.94,1041318.0
2024-05-15,3.97,3.98,3.83,3.84,649548.0
2024-05-16,3.94,4.04,3.89,3.93,900811.0
2024-05-17,3.99,4.16,3.96,4.14,1512247.0
2024-05-20,4.16,4.33,4.12,4.3,926243.0
2024-05-21,4.3,4.3,4.08,4.09,884048.0
2024-05-22,4.1,4.13,3.96,4.07,836519.0
2024-05-23,4.11,4.21,4.07,4.13,673292.0
2024-05-24,4.1,4.35,4.05,4.35,1145356.0
2024-05-27,4.35,4.51,4.3,4.46,1415705.0
2024-05-28,4.48,4.66,4.44,4.5,1219448.0
2024-05-29,4.49,4.74,4.4,4.6,1864779.0
2024-05-30,4.68,4.95,4.6,4.67,2055704.0
2024-05-31,4.73,5.1,4.64,5.08,3154549.0
2024-06-03,5.2,5.37,5.15,5.23,1904919.0
2024-06-04,5.24,5.67,5.14,5.38,2584718.0
2024-06-05,5.35,5.39,5.05,5.17,1702713.0
2024-06-06,5.2,5.35,5.14,5.18,1128769.0
2024-06-07,5.26,5.31,5.105,5.19,1349369.0
2024-06-11,5.19,5.25,5.12,5.19,1139017.0
2024-06-12,5.19,5.26,5.12,5.15,1686558.0
2024-06-13,5.18,5.36,5.13,5.36,1682397.0
2024-06-14,5.36,5.5,5.18,5.22,1120765.0
2024-06-17,5.23,5.29,5.11,5.22,933742.0
2024-06-18,5.26,5.29,5.13,5.24,1071811.0
2024-06-19,5.24,5.31,5.18,5.24,522599.0
2024-06-20,5.23,5.23,4.83,4.85,1340061.0
2024-06-21,4.84,5.02,4.3,4.6,2940720.0
2024-06-24,4.62,4.84,4.51,4.73,1051449.0
2024-06-25,4.66,4.89,4.57,4.86,848934.0
2024-06-26,4.95,5.11,4.87,5.09,976670.0
2024-06-27,5.07,5.08,4.89,5.07,562068.0
2024-06-28,5.1,5.53,5.1,5.42,1688677.0
2024-07-01,5.42,5.42,5.1,5.14,1194636.0
2024-07-02,5.1,5.115,4.94,5.03,1207041.0
2024-07-03,5.05,5.22,5.04,5.2,1298852.0
2024-07-04,5.24,5.46,5.09,5.2,937604.0
2024-07-05,5.1,5.2,4.92,4.98,924635.0
2024-07-08,4.91,5.15,4.9,5.12,986148.0
2024-07-09,5.12,5.27,5.02,5.15,1326958.0
2024-07-10,5.25,5.25,5.0,5.09,782394.0
2024-07-11,5.2,5.57,5.16,5.57,2608604.0
2024-07-12,5.68,6.17,5.68,6.13,2433201.0
2024-07-15,6.07,6.24,5.81,6.11,2633771.0
2024-07-16,6.11,6.4,5.63,5.85,1862802.0
2024-07-17,5.98,6.08,5.73,5.89,1280019.0
2024-07-18,5.97,6.17,5.79,6.11,1239407.0
2024-07-19,6.04,6.41,6.0,6.28,1230048.0
2024-07-22,6.2,6.26,6.02,6.14,1123326.0
2024-07-23,6.2,6.5,6.185,6.37,2455785.0
2024-07-24,6.4,6.5,6.13,6.46,1761237.0
2024-07-25,6.3,6.37,6.21,6.3,890444.0
2024-07-26,6.32,6.48,6.11,6.13,965302.0
2024-07-29,6.19,6.57,6.15,6.49,1191627.0
2024-07-30,6.3,6.46,6.3,6.38,1137821.0
2024-07-31,6.37,6.42,5.83,6.37,1639650.0
2024-08-01,6.55,6.82,6.41,6.5,1609795.0
2024-08-02,6.39,6.69,6.21,6.21,1356733.0
2024-08-05,6.11,6.11,5.37,5.41,3237375.0
2024-08-06,5.41,5.9,5.4,5.8,2087453.0
2024-08-07,5.89,6.1,5.52,5.6,1680143.0
2024-08-08,5.55,5.86,5.39,5.74,1326439.0
2024-08-09,5.95,5.99,5.755,5.95,1110519.0
2024-08-12,5.95,6.2,5.895,6.16,1002506.0
2024-08-13,6.16,6.3,6.03,6.19,1113980.0
2024-08-14,6.22,6.35,6.2,6.22,980724.0
2024-08-15,6.29,6.3,6.245,6.3,1220187.0
2024-08-16,6.3,6.45,5.65,6.03,2371955.0
2024-08-19,6.04,6.48,6.03,6.3,1991502.0
2024-08-20,6.25,6.27,6.07,6.13,1039877.0
2024-08-21,6.1,6.33,6.08,6.33,972323.0
2024-08-22,6.34,6.9,6.3,6.89,2546634.0
2024-08-23,6.95,7.25,6.68,6.72,2292274.0
2024-08-26,6.88,7.45,6.82,7.12,2117483.0
2024-08-27,7.0,7.285,6.93,6.99,1132478.0
2024-08-28,7.1,7.21,6.88,6.9,949065.0
2024-08-29,6.85,6.91,6.65,6.67,1076039.0
2024-08-30,6.81,7.42,6.73,7.23,9492259.0
2024-09-02,7.29,7.44,7.18,7.29,1119711.0
2024-09-03,7.25,7.35,6.85,6.86,1181774.0
2024-09-04,6.8,6.85,6.56,6.69,1187595.0
2024-09-05,6.73,7.02,6.69,6.87,820789.0
2024-09-06,7.05,7.27,6.86,7.23,1363953.0
2024-09-09,7.0,7.56,6.96,7.52,1883698.0
2024-09-10,7.54,7.64,7.32,7.5,1130056.0
2024-09-11,7.6,7.6,7.31,7.37,785305.0
2024-09-12,7.55,7.68,7.35,7.49,1495912.0
2024-09-13,7.5,7.62,7.45,7.58,933713.0
2024-09-16,7.6,7.66,7.42,7.48,1739458.0
2024-09-17,7.47,7.55,7.44,7.51,1016075.0
2024-09-18,7.52,7.95,7.52,7.65,1580360.0
2024-09-19,7.67,7.77,7.41,7.7,1550371.0
2024-09-20,7.89,8.83,7.88,8.64,22331547.0
2024-09-23,8.5,8.975,8.38,8.79,3068362.0
2024-09-24,8.8,8.845,8.4,8.63,1786795.0
2024-09-25,8.6,8.69,8.26,8.69,1384879.0
2024-09-26,8.82,8.92,8.57,8.7,1875229.0
2024-09-27,8.65,8.79,8.4,8.65,1856747.0
2024-09-30,8.68,8.7,8.24,8.38,1803748.0
2024-10-01,8.31,8.74,8.2,8.72,1199629.0
2024-10-02,8.7,8.8,8.48,8.74,1779589.0
2024-10-03,8.72,8.86,8.555,8.73,1224309.0
2024-10-04,8.62,8.68,7.67,7.67,1842560.0
2024-10-07,7.7,7.97,7.54,7.89,1177861.0
2024-10-08,7.96,7.97,7.44,7.67,1298326.0
2024-10-09,7.7,7.72,7.38,7.44,910838.0
2024-10-10,7.46,7.54,6.92,7.12,2462972.0
2024-10-11,7.01,7.14,6.76,6.97,1764656.0
2024-10-14,7.02,7.47,6.84,6.9,1610217.0
2024-10-15,6.99,6.99,6.18,6.81,4059310.0
2024-10-16,6.81,6.92,6.49,6.5,1679000.0
2024-10-17,6.54,6.56,6.22,6.51,2278298.0
2024-10-18,6.63,6.88,6.6,6.78,1916444.0
2024-10-21,6.73,6.75,6.44,6.56,1182727.0
2024-10-22,6.5,6.86,6.46,6.77,1707596.0
2024-10-23,6.77,6.82,6.48,6.69,1227494.0
2024-10-24,6.57,6.72,6.51,6.7,1108905.0
2024-10-25,6.75,7.3,6.73,7.16,1811216.0
2024-10-28,7.1,7.28,7.07,7.27,1163955.0
2024-10-29,7.22,7.25,6.96,7.17,1075413.0
2024-10-30,7.06,7.2,6.8,6.85,1384856.0
2024-10-31,6.83,7.05,6.58,6.83,1957146.0
2024-11-01,6.74,6.8,6.65,6.76,738172.0
2024-11-04,7.01,7.25,6.87,6.99,1080297.0
2024-11-05,7.05,7.19,6.91,7.15,654122.0
2024-11-06,7.22,7.58,7.17,7.35,1243335.0
2024-11-07,7.39,7.44,6.87,7.01,1182295.0
2024-11-08,7.12,7.34,6.95,7.2,887564.0
2024-11-11,7.29,7.6,7.29,7.48,1083290.0
2024-11-12,7.33,7.6,7.3,7.46,794983.0
2024-11-13,7.46,7.68,7.0,7.06,1083561.0
2024-11-14,7.17,7.17,6.82,7.08,751902.0
2024-11-15,7.18,7.3,6.96,7.14,981181.0
2024-11-18,7.1,7.1,5.92,6.04,2406910.0
2024-11-19,6.14,6.4,6.07,6.27,2161416.0
2024-11-20,6.23,6.44,6.04,6.06,1270891.0
2024-11-21,6.01,6.14,5.9,5.97,1404406.0
2024-11-22,6.0,6.07,5.61,5.68,1992876.0
2024-11-25,5.5,5.76,5.2,5.76,546322.0
2024-11-26,6.1,6.2,5.61,5.75,1096416.0
2024-11-27,5.78,5.96,5.65,5.95,1346207.0
2024-11-28,5.88,6.43,5.87,6.36,1347013.0
2024-11-29,6.42,6.43,6.22,6.41,582290.0
2024-12-02,6.4,6.44,6.0,6.01,1030161.0
2024-12-03,6.1,6.12,5.9,5.9,868648.0
2024-12-04,5.86,5.94,5.74,5.79,925929.0
2024-12-05,5.8,5.8,5.51,5.61,967716.0
2024-12-06,5.61,5.63,5.4,5.52,1131860.0
2024-12-09,5.62,5.98,5.61,5.64,2017291.0
2024-12-10,5.67,5.75,5.28,5.49,1956241.0
2024-12-11,5.42,5.49,5.17,5.17,1894094.0
2024-12-12,5.2,5.26,4.24,4.55,4951878.0
2024-12-13,4.64,4.8,4.43,4.54,2298874.0
2024-12-16,4.51,4.78,4.51,4.58,1662077.0
2024-12-17,4.56,4.71,4.45,4.61,1653453.0
2024-12-18,4.91,5.5,4.74,5.17,3840769.0
2024-12-19,5.05,5.32,4.91,4.97,1751752.0
2024-12-20,4.95,4.98,4.53,4.55,10313501.0
2024-12-23,4.55,4.56,4.16,4.22,2674478.0
2024-12-24,4.33,4.35,4.0,4.0,1770708.0
2024-12-27,4.04,4.25,4.04,4.25,1776720.0
2024-12-30,4.05,4.26,4.02,4.24,1141433.0
2024-12-31,4.19,4.25,4.11,4.17,665839.0
2025-01-02,4.2,4.25,3.95,4.06,1621878.0
2025-01-03,4.1,4.14,4.01,4.1,1120477.0
2025-01-06,4.2,4.23,3.79,3.97,2212317.0
2025-01-07,4.03,4.18,3.91,4.15,1392529.0
2025-01-08,4.09,4.31,4.02,4.22,2049255.0
2025-01-09,4.18,4.18,3.82,3.98,1887801.0
2025-01-10,3.96,4.18,3.85,3.87,1988385.0
2025-01-13,3.8,3.8,3.69,3.76,1332192.0
2025-01-14,3.84,3.9,3.72,3.82,1145079.0
2025-01-15,3.83,3.86,3.77,3.8,995764.0
2025-01-16,3.89,3.89,3.65,3.78,1615240.0
2025-01-17,3.78,3.98,3.76,3.94,1515293.0
2025-01-20,3.98,3.99,3.8,3.82,898874.0
2025-01-21,3.89,4.01,3.76,3.9,1389069.0
2025-01-22,3.95,4.06,3.91,3.98,986034.0
2025-01-23,3.98,4.15,3.89,4.06,1353425.0
2025-01-24,4.57,4.69,4.07,4.1,3375727.0
2025-01-28,4.15,4.15,3.78,3.78,2636066.0
2025-01-29,3.84,4.09,3.81,4.05,1761551.0
2025-01-30,4.01,4.01,3.72,3.74,1576456.0
2025-01-31,3.81,3.81,3.62,3.68,1797566.0
2025-02-03,3.64,3.66,3.45,3.46,1965159.0
2025-02-04,3.55,3.61,3.43,3.56,2045739.0
2025-02-05,3.6,3.92,3.59,3.92,3035531.0
2025-02-06,3.98,4.01,3.72,3.73,1741539.0
2025-02-07,3.73,3.74,3.61,3.69,1213609.0
2025-02-10,3.66,3.7,3.57,3.64,842436.0
2025-02-11,3.69,3.72,3.4,3.46,2148566.0
2025-02-12,3.45,3.55,3.44,3.5,1279991.0
2025-02-13,3.54,3.63,3.5,3.63,1105064.0
2025-02-14,3.67,3.74,3.25,3.3,3020747.0
2025-02-17,3.27,3.43,3.24,3.4,1781216.0
2025-02-18,3.38,3.44,3.29,3.38,988435.0
2025-02-19,3.5,3.63,3.41,3.41,1607254.0
2025-02-20,3.43,3.48,3.32,3.43,1607216.0
2025-02-21,3.39,3.6,3.36,3.5,1195577.0
2025-02-24,3.47,3.63,3.465,3.52,1324495.0
2025-02-25,3.53,3.54,3.36,3.47,921527.0
2025-02-26,3.49,3.51,3.32,3.41,1486449.0
2025-02-27,3.4,3.65,3.37,3.57,2033949.0
2025-02-28,3.51,3.65,3.485,3.56,1941835.0
2025-03-03,3.55,3.55,2.65,3.15,8016617.0
2025-03-04,3.05,3.09,2.84,2.97,3283084.0
2025-03-05,3.09,3.18,2.89,3.07,3191105.0
2025-03-06,3.11,3.2,2.97,2.99,1830824.0
2025-03-07,2.95,2.95,2.79,2.83,2193577.0
2025-03-10,2.87,2.89,2.765,2.77,2420036.0
2025-03-11,2.7,2.715,2.6,2.7,3578649.0
2025-03-12,2.65,2.69,2.56,2.61,3295410.0
2025-03-13,2.62,2.715,2.6,2.62,2222105.0
2025-03-14,2.62,2.68,2.57,2.63,2301574.0
2025-03-17,2.67,2.67,2.52,2.54,1996048.0
2025-03-18,2.69,2.89,2.66,2.81,4904838.0
2025-03-19,2.75,2.75,2.605,2.65,2042994.0
2025-03-20,2.67,2.89,2.67,2.83,3223859.0
2025-03-21,2.84,2.93,2.765,2.78,1904694.0
2025-03-24,2.8,2.81,2.51,2.52,2802042.0
2025-03-25,2.55,2.57,2.44,2.44,2324887.0
2025-03-26,2.41,2.46,2.245,2.35,3935012.0
2025-03-27,2.25,2.29,2.2,2.27,3333283.0
2025-03-28,2.23,2.3,2.2,2.22,2438023.0
2025-03-31,2.15,2.18,2.105,2.11,2173874.0
2025-04-01,2.11,2.16,2.04,2.08,1762718.0
2025-04-02,2.09,2.1,1.965,2.01,2172021.0
2025-04-03,1.97,1.995,1.855,1.895,3778829.0
2025-04-04,1.79,1.805,1.68,1.68,4610916.0
2025-04-07,1.5,1.565,1.465,1.52,8585339.0
2025-04-08,1.56,1.615,1.51,1.54,4243659.0
2025-04-09,1.49,1.495,1.43,1.46,2460766.0
2025-04-10,1.645,1.665,1.59,1.655,3479562.0
2025-04-11,1.595,1.62,1.525,1.615,1990271.0
2025-04-14,1.665,1.79,1.645,1.745,3902671.0
2025-04-15,1.755,1.86,1.72,1.83,3094529.0
2025-04-16,1.85,1.875,1.675,1.68,3266516.0
2025-04-17,1.7,1.96,1.675,1.9,4087168.0
2025-04-22,1.9,1.9,1.725,1.805,3324023.0
2025-04-23,1.865,2.15,1.855,2.08,4304311.0
2025-04-24,2.15,2.33,2.075,2.29,5538238.0
2025-04-28,2.36,2.43,2.05,2.1,5729892.0
2025-04-29,2.18,2.24,2.085,2.2,2583487.0
2025-04-30,2.22,2.27,2.16,2.2,1933761.0
2025-05-01,2.18,2.305,2.15,2.28,1828318.0
2025-05-02,2.28,2.65,2.255,2.6,5183381.0
2025-05-05,2.66,2.66,2.42,2.42,4290877.0
2025-05-06,2.46,2.58,2.27,2.37,3885692.0
2025-05-07,2.3,2.43,2.21,2.41,3337806.0
2025-05-08,2.45,2.49,2.33,2.43,3033997.0
2025-05-09,2.46,2.53,2.37,2.43,2304814.0
2025-05-12,2.32,2.38,2.18,2.22,3435077.0
2025-05-13,2.28,2.68,2.28,2.56,5568602.0
2025-05-14,2.6,2.6,2.43,2.49,2258085.0
2025-05-15,2.49,2.58,2.4,2.52,2025895.0
2025-05-16,2.56,2.58,2.46,2.5,1579181.0
2025-05-19,2.4,2.41,2.17,2.18,3432238.0
2025-05-20,2.22,2.3,2.19,2.29,2513177.0
2025-05-21,2.32,2.5,2.31,2.32,2958563.0
2025-05-22,2.27,2.3,2.22,2.29,1133218.0
2025-05-23,2.26,2.29,2.19,2.2,1237346.0
2025-05-26,2.2,2.28,2.16,2.21,1238315.0
2025-05-27,2.24,2.255,2.16,2.21,1077938.0
2025-05-28,2.28,2.3,2.09,2.15,2327636.0
2025-05-29,2.2,2.365,2.12,2.16,4670663.0
2025-05-30,2.15,2.19,2.09,2.16,11508377.0
2025-06-02,2.12,2.12,1.84,1.895,5782313.0
2025-06-03,1.91,2.02,1.86,2.0,3318542.0
2025-06-04,2.03,2.115,2.02,2.08,2311327.0
2025-06-05,2.24,2.35,2.11,2.33,5228882.0
2025-06-06,2.32,2.41,2.23,2.25,2827878.0
2025-06-10,2.3,2.43,2.27,2.39,2297950.0
2025-06-11,2.43,2.43,2.17,2.23,4585184.0
2025-06-12,2.23,2.38,2.23,2.34,2096363.0
2025-06-13,2.37,2.45,2.145,2.16,3624333.0
2025-06-16,2.15,2.29,2.12,2.23,2367246.0
2025-06-17,2.3,2.37,2.21,2.24,3113049.0
2025-06-18,2.24,2.28,2.17,2.18,2040252.0
2025-06-19,2.18,2.32,2.17,2.2,3658977.0
2025-06-20,2.21,2.235,2.01,2.08,7090137.0
2025-06-23,2.06,2.06,1.97,2.01,2455190.0
2025-06-24,2.09,2.16,2.04,2.13,2412701.0
2025-06-25,2.15,2.21,2.085,2.09,1968970.0
2025-06-26,2.09,2.4,2.07,2.39,4214981.0
2025-06-27,2.39,2.54,2.37,2.52,2400909.0
2025-06-30,2.53,2.63,2.42,2.5,2452144.0
2025-07-01,2.54,2.72,2.495,2.7,2515827.0
2025-07-02,2.7,2.8,2.62,2.7,2649912.0
2025-07-03,2.8,2.83,2.7,2.75,2631465.0
2025-07-04,2.78,3.05,2.76,2.94,5230667.0
2025-07-07,2.98,3.0,2.74,2.75,2526948.0
2025-07-08,2.7,2.72,2.6,2.64,2261948.0
2025-07-09,2.63,2.795,2.58,2.77,1750614.0
2025-07-10,2.79,2.94,2.76,2.83,3087899.0
2025-07-11,2.88,2.95,2.8,2.81,2902434.0
2025-07-14,2.79,3.095,2.73,3.06,3677895.0
2025-07-15,3.03,3.25,3.0,3.24,2686918.0
2025-07-16,3.18,3.44,3.14,3.41,3096937.0
2025-07-17,3.54,3.74,3.42,3.48,5313903.0
2025-07-18,3.53,3.91,3.43,3.89,4360968.0
2025-07-21,3.87,4.155,3.84,3.91,6703724.0
2025-07-22,3.93,4.23,3.91,4.19,5126069.0
2025-07-23,4.28,4.38,3.825,3.91,5516408.0
2025-07-24,4.03,4.32,4.03,4.31,4886118.0
2025-07-25,4.2,4.28,4.09,4.11,2135708.0
2025-07-28,4.46,4.62,4.2,4.21,7724473.0
2025-07-29,4.3,4.7,4.24,4.33,7114798.0
2025-07-30,4.31,4.44,4.2,4.33,3111802.0
2025-07-31,4.41,4.57,4.32,4.37,3630402.0
2025-08-01,4.37,4.64,4.36,4.46,4835391.0
2025-08-04,4.45,4.59,4.31,4.53,3437274.0
2025-08-05,4.6,4.855,4.55,4.61,4528522.0
2025-08-06,4.65,4.825,4.61,4.66,3650710.0
2025-08-07,4.62,4.65,4.3,4.38,4659937.0
2025-08-08,4.35,4.35,3.8,3.8,7864535.0
2025-08-11,3.82,3.99,3.64,3.73,4861988.0
2025-08-12,3.73,3.77,3.32,3.43,10533352.0
2025-08-13,3.52,3.72,3.46,3.61,4556698.0
2025-08-14,3.63,3.79,3.54,3.62,3233583.0
2025-08-15,3.62,3.705,3.59,3.66,2046868.0
2025-08-18,3.69,4.035,3.69,3.96,3568107.0
2025-08-19,3.97,4.05,3.86,3.89,3750039.0
2025-08-20,3.78,3.805,3.43,3.45,4229953.0
2025-08-21,3.49,3.54,3.37,3.54,3170180.0
2025-08-22,3.6,3.6,3.35,3.39,2961238.0
2025-08-25,3.41,3.69,3.41,3.65,3584156.0
2025-08-26,3.57,3.59,3.35,3.48,5310982.0
2025-08-27,3.55,3.58,3.37,3.44,2775997.0
2025-08-28,3.38,3.44,3.16,3.18,3488447.0
2025-08-29,3.15,3.19,2.95,2.98,5533234.0
2025-09-01,2.99,3.0,2.83,2.94,3974887.0
2025-09-02,2.92,3.14,2.88,3.09,3179381.0
2025-09-03,3.13,3.18,3.05,3.1,2529722.0
2025-09-04,3.1,3.22,3.1,3.13,2061744.0
2025-09-05,3.16,3.24,3.15,3.17,1612739.0
2025-09-08,3.21,3.23,3.06,3.15,2415371.0
2025-09-09,3.15,3.19,3.06,3.1,1798960.0
2025-09-10,3.08,3.34,3.08,3.32,2298403.0
2025-09-11,3.24,3.32,3.11,3.13,2073168.0
2025-09-12,3.15,3.36,3.12,3.24,1950436.0
2025-09-15,3.24,3.28,3.18,3.23,1543264.0
2025-09-16,3.23,3.505,3.23,3.45,2707737.0
2025-09-17,3.47,3.54,3.41,3.46,2486629.0
2025-09-18,3.49,3.6,3.47,3.53,2128286.0
2025-09-19,3.62,3.78,3.6,3.74,10458816.0
2025-09-22,3.76,3.8,3.45,3.61,3747595.0
2025-09-23,3.6,3.71,3.49,3.59,2771954.0
2025-09-24,3.55,3.57,3.415,3.54,2152336.0
2025-09-25,3.48,3.78,3.44,3.74,2592159.0
2025-09-26,3.72,3.85,3.54,3.76,3186047.0
2025-09-29,3.8,3.84,3.66,3.69,1869813.0
2025-09-30,3.67,3.74,3.55,3.56,2759664.0
2025-10-01,3.52,3.75,3.44,3.75,2830821.0
2025-10-02,3.81,4.28,3.71,4.2,4563717.0
2025-10-03,4.2,5.05,4.19,5.01,7041192.0
2025-10-06,4.95,5.27,4.93,5.13,4089985.0
2025-10-07,5.13,5.56,5.06,5.15,3957973.0
2025-10-08,5.09,5.56,4.99,5.36,4499239.0
2025-10-09,5.43,5.79,5.43,5.61,3890592.0
2025-10-10,5.67,5.77,5.57,5.7,2912958.0
2025-10-13,5.2,5.46,5.11,5.38,3627257.0
2025-10-14,5.7,5.87,4.74,4.88,8026685.0
2025-10-15,4.88,5.0,4.34,4.57,6790634.0
2025-10-16,4.69,5.26,4.655,5.26,5604952.0
2025-10-17,5.18,5.32,4.88,4.88,3902068.0
2025-10-20,4.7,5.02,4.7,4.88,2049509.0
2025-10-21,5.03,5.2,4.69,4.84,3517427.0
2025-10-22,4.8,4.9,4.68,4.8,2018700.0
2025-10-23,4.71,4.71,4.56,4.59,1564875.0
2025-10-24,4.67,4.72,4.45,4.51,1984884.0
2025-10-27,4.55,4.74,4.45,4.52,2176382.0
2025-10-28,4.51,4.64,4.33,4.57,2014264.0
2025-10-29,4.59,4.67,4.53,4.61,1216158.0
2025-10-30,4.6,4.95,4.545,4.82,2544883.0
2025-10-31,4.87,5.14,4.67,4.9,2992065.0
2025-11-03,4.96,5.1,4.73,4.82,2453862.0
2025-11-04,4.85,4.97,4.73,4.84,1709259.0
2025-11-05,4.86,4.87,4.44,4.61,2227676.0
2025-11-06,4.7,4.73,4.455,4.48,1463138.0
2025-11-07,4.42,4.6,4.26,4.54,1607278.0
2025-11-10,4.54,4.69,4.53,4.62,1325062.0
2025-11-11,4.69,4.73,4.59,4.62,803836.0
2025-11-12,4.7,4.95,4.37,4.39,3149191.0
2025-11-13,4.4,4.4,4.03,4.06,2732254.0
2025-11-14,3.98,3.985,3.67,3.88,2875232.0
2025-11-17,3.88,4.1,3.84,4.06,1979769.0
2025-11-18,4.0,4.03,3.92,3.96,1642544.0
2025-11-19,3.9,3.96,3.62,3.76,2181881.0
2025-11-20,3.88,3.94,3.695,3.73,1715323.0
2025-11-21,3.65,3.67,3.53,3.58,2111507.0
2025-11-24,3.65,3.75,3.59,3.64,12792347.0
2025-11-25,3.8,3.82,3.28,3.51,4208930.0
2025-11-26,3.59,3.61,3.445,3.61,2200199.0