Date,Open,High,Low,Close,Volume
2021-10-26,1.67,1.686,1.52,1.543,16970141.0
2021-10-27,1.543,1.575,1.52,1.54,7067990.0
2021-10-28,1.555,1.575,1.534,1.551,5456753.0
2021-10-29,1.567,1.583,1.524,1.583,1490804.0
2021-11-01,1.583,1.583,1.536,1.543,1326281.0
2021-11-02,1.54,1.54,1.464,1.476,4580399.0
2021-11-03,1.488,1.504,1.468,1.488,4601095.0
2021-11-04,1.516,1.537,1.484,1.532,1517283.0
2021-11-05,1.559,1.591,1.559,1.591,3185066.0
2021-11-08,1.591,1.607,1.583,1.599,1227629.0
2021-11-09,1.607,1.623,1.551,1.555,748516.0
2021-11-10,1.571,1.599,1.551,1.583,939569.0
2021-11-11,1.567,1.587,1.547,1.559,539426.0
2021-11-12,1.567,1.583,1.543,1.543,266575.0
2021-11-15,1.559,1.591,1.543,1.555,587210.0
2021-11-16,1.551,1.555,1.52,1.543,936508.0
2021-11-17,1.54,1.543,1.504,1.508,318759.0
2021-11-18,1.504,1.532,1.496,1.512,253028.0
2021-11-19,1.504,1.528,1.472,1.488,984653.0
2021-11-22,1.488,1.508,1.468,1.496,542123.0
2021-11-23,1.52,1.543,1.472,1.496,1895282.0
2021-11-24,1.508,1.508,1.456,1.456,544377.0
2021-11-25,1.492,1.492,1.445,1.445,1753973.0
2021-11-26,1.472,1.476,1.409,1.452,1193150.0
2021-11-29,1.385,1.452,1.346,1.452,2372347.0
2021-11-30,1.448,1.452,1.409,1.448,1228747.0
2021-12-01,1.405,1.448,1.401,1.437,563514.0
2021-12-02,1.425,1.456,1.405,1.456,416171.0
2021-12-03,1.433,1.452,1.401,1.409,604219.0
2021-12-06,1.413,1.421,1.377,1.409,357475.0
2021-12-07,1.385,1.421,1.361,1.385,1714586.0
2021-12-08,1.393,1.433,1.393,1.425,775178.0
2021-12-09,1.448,1.464,1.409,1.464,399105.0
2021-12-10,1.464,1.464,1.425,1.456,174540.0
2021-12-13,1.445,1.484,1.441,1.441,339924.0
2021-12-14,1.441,1.464,1.437,1.452,246865.0
2021-12-15,1.456,1.456,1.433,1.433,102055.0
2021-12-16,1.433,1.452,1.397,1.401,530632.0
2021-12-17,1.425,1.425,1.361,1.365,541573.0
2021-12-20,1.361,1.369,1.294,1.294,818536.0
2021-12-21,1.286,1.293,1.243,1.259,1636791.0
2021-12-22,1.266,1.322,1.255,1.31,1246104.0
2021-12-23,1.346,1.385,1.31,1.373,688212.0
2021-12-24,1.417,1.417,1.357,1.373,228928.0
2021-12-29,1.377,1.405,1.35,1.401,354680.0
2021-12-30,1.385,1.397,1.357,1.369,1839313.0
2021-12-31,1.369,1.397,1.369,1.393,99470.0
2022-01-04,1.393,1.393,1.361,1.373,158219.0
2022-01-05,1.385,1.433,1.385,1.429,300537.0
2022-01-06,1.433,1.433,1.373,1.389,279477.0
2022-01-07,1.405,1.452,1.393,1.448,315294.0
2022-01-10,1.488,1.5,1.421,1.484,514484.0
2022-01-11,1.496,1.5,1.476,1.488,377788.0
2022-01-12,1.504,1.504,1.468,1.488,289958.0
2022-01-13,1.488,1.504,1.468,1.472,194940.0
2022-01-14,1.468,1.496,1.425,1.48,208545.0
2022-01-17,1.48,1.492,1.452,1.468,137170.0
2022-01-18,1.46,1.468,1.409,1.425,278575.0
2022-01-19,1.421,1.445,1.385,1.445,265270.0
2022-01-20,1.425,1.48,1.425,1.472,152347.0
2022-01-21,1.496,1.496,1.405,1.433,459888.0
2022-01-24,1.425,1.425,1.306,1.35,620954.0
2022-01-25,1.385,1.385,1.227,1.274,2517578.0
2022-01-27,1.259,1.259,1.156,1.191,3717346.0
2022-01-28,1.16,1.187,1.148,1.16,2912548.0
2022-01-31,1.187,1.187,1.156,1.16,959717.0
2022-02-01,1.187,1.262,1.179,1.211,1046376.0
2022-02-02,1.231,1.247,1.179,1.243,1059636.0
2022-02-03,1.266,1.31,1.235,1.274,1609108.0
2022-02-04,1.27,1.294,1.27,1.29,419903.0
2022-02-07,1.33,1.401,1.326,1.369,865401.0
2022-02-08,1.385,1.409,1.354,1.361,351899.0
2022-02-09,1.369,1.369,1.306,1.334,384348.0
2022-02-10,1.346,1.361,1.326,1.346,250655.0
2022-02-11,1.346,1.346,1.247,1.306,1204385.0
2022-02-14,1.286,1.306,1.255,1.259,430477.0
2022-02-15,1.286,1.286,1.187,1.203,706704.0
2022-02-16,1.227,1.231,1.203,1.227,366995.0
2022-02-17,1.255,1.255,1.187,1.207,272815.0
2022-02-18,1.207,1.223,1.187,1.207,501356.0
2022-02-21,1.211,1.211,1.183,1.195,551219.0
2022-02-22,1.203,1.203,1.096,1.108,1687388.0
2022-02-23,1.124,1.191,1.108,1.148,1653182.0
2022-02-24,1.14,1.14,1.092,1.108,1647431.0
2022-02-25,1.156,1.191,1.14,1.167,4190820.0
2022-02-28,1.187,1.195,1.14,1.16,1295387.0
2022-03-01,1.164,1.164,1.124,1.136,2052240.0
2022-03-02,1.168,1.168,1.104,1.136,2163048.0
2022-03-03,1.156,1.159,1.112,1.112,2069070.0
2022-03-04,1.12,1.124,1.044,1.056,3062417.0
2022-03-07,1.056,1.06,0.964,0.996,2817058.0
2022-03-08,0.98,0.992,0.918,0.952,3278990.0
2022-03-09,0.96,0.96,0.899,0.92,5116726.0
2022-03-10,0.96,1.0,0.944,0.984,7056218.0
2022-03-11,0.992,1.032,0.968,1.02,2182614.0
2022-03-14,1.036,1.08,1.016,1.08,1400398.0
2022-03-15,1.064,1.12,1.06,1.088,2244935.0
2022-03-16,1.108,1.14,1.088,1.132,1887706.0
2022-03-17,1.16,1.188,1.144,1.176,1976322.0
2022-03-18,1.192,1.192,1.132,1.136,1740135.0
2022-03-21,1.16,1.192,1.148,1.152,1314087.0
2022-03-22,1.16,1.164,1.1,1.112,1792182.0
2022-03-23,1.112,1.128,1.104,1.112,1155461.0
2022-03-24,1.096,1.108,1.068,1.068,1064510.0
2022-03-25,1.08,1.116,1.076,1.104,538171.0
2022-03-28,1.088,1.104,1.072,1.088,218879.0
2022-03-29,1.1,1.14,1.088,1.128,902129.0
2022-03-30,1.128,1.164,1.112,1.12,2072395.0
2022-03-31,1.112,1.116,1.092,1.112,523815.0
2022-04-01,1.128,1.128,1.072,1.1,663781.0
2022-04-04,1.12,1.124,1.08,1.108,1237706.0
2022-04-05,1.12,1.16,1.1,1.16,647817.0
2022-04-06,1.14,1.144,1.104,1.116,669232.0
2022-04-07,1.144,1.224,1.128,1.224,2224441.0
2022-04-08,1.24,1.24,1.18,1.212,1176869.0
2022-04-11,1.216,1.236,1.184,1.236,880815.0
2022-04-12,1.216,1.244,1.188,1.188,1067504.0
2022-04-13,1.232,1.26,1.212,1.24,1293205.0
2022-04-14,1.248,1.26,1.212,1.228,665542.0
2022-04-19,1.228,1.248,1.212,1.24,540024.0
2022-04-20,1.24,1.248,1.212,1.24,1270277.0
2022-04-21,1.252,1.252,1.2,1.208,895062.0
2022-04-22,1.212,1.212,1.16,1.168,681892.0
2022-04-26,1.176,1.188,1.152,1.16,269810.0
2022-04-27,1.16,1.164,1.124,1.132,968708.0
2022-04-28,1.128,1.164,1.104,1.104,1556160.0
2022-04-29,1.12,1.168,1.104,1.16,1772484.0
2022-05-02,1.12,1.136,1.107,1.112,537953.0
2022-05-03,1.112,1.168,1.112,1.16,418431.0
2022-05-04,1.192,1.2,1.168,1.184,482482.0
2022-05-05,1.184,1.2,1.136,1.2,708664.0
2022-05-06,1.16,1.184,1.148,1.168,760908.0
2022-05-09,1.16,1.168,1.088,1.096,1192102.0
2022-05-10,1.08,1.144,1.068,1.136,647696.0
2022-05-11,1.14,1.184,1.14,1.176,1969177.0
2022-05-12,1.172,1.172,1.096,1.104,533215.0
2022-05-13,1.116,1.159,1.116,1.152,806668.0
2022-05-16,1.16,1.192,1.104,1.104,952962.0
2022-05-17,1.131,1.148,1.1,1.128,801687.0
2022-05-18,1.192,1.192,1.112,1.132,2012417.0
2022-05-19,1.112,1.148,1.104,1.128,1282431.0
2022-05-20,1.164,1.164,1.132,1.14,1064731.0
2022-05-23,1.151,1.24,1.147,1.232,3040215.0
2022-05-24,1.253,1.269,1.209,1.225,873723.0
2022-05-25,1.249,1.322,1.237,1.302,2637426.0
2022-05-26,1.298,1.363,1.29,1.298,1577092.0
2022-05-27,1.363,1.375,1.31,1.314,887388.0
2022-05-30,1.338,1.355,1.322,1.33,516828.0
2022-05-31,1.33,1.371,1.31,1.351,621818.0
2022-06-01,1.351,1.367,1.294,1.302,1619879.0
2022-06-02,1.318,1.318,1.273,1.302,1286458.0
2022-06-03,1.318,1.338,1.294,1.338,948929.0
2022-06-06,1.322,1.351,1.318,1.334,686979.0
2022-06-07,1.355,1.365,1.306,1.318,571055.0
2022-06-08,1.306,1.391,1.306,1.359,2344185.0
2022-06-09,1.346,1.419,1.346,1.407,1822677.0
2022-06-10,1.383,1.407,1.359,1.391,1662598.0
2022-06-14,1.33,1.338,1.261,1.322,4282184.0
2022-06-15,1.322,1.342,1.282,1.282,3068592.0
2022-06-16,1.318,1.359,1.287,1.33,2759759.0
2022-06-17,1.322,1.322,1.257,1.257,25548988.0
2022-06-20,1.233,1.245,1.188,1.209,1532716.0
2022-06-21,1.2,1.217,1.176,1.192,1956281.0
2022-06-22,1.196,1.217,1.168,1.172,2688783.0
2022-06-23,1.188,1.2,1.119,1.119,1413470.0
2022-06-24,1.152,1.176,1.115,1.144,2508383.0
2022-06-27,1.148,1.168,1.119,1.123,1572905.0
2022-06-28,1.14,1.188,1.127,1.188,2014575.0
2022-06-29,1.188,1.205,1.156,1.184,593013.0
2022-06-30,1.148,1.213,1.148,1.184,1262682.0
2022-07-01,1.213,1.213,1.136,1.136,1317062.0
2022-07-04,1.144,1.16,1.123,1.16,569115.0
2022-07-05,1.172,1.172,1.095,1.103,1169398.0
2022-07-06,1.091,1.136,1.083,1.087,1255192.0
2022-07-07,1.119,1.119,1.079,1.087,1384636.0
2022-07-08,1.079,1.111,1.042,1.042,3446701.0
2022-07-11,1.05,1.067,1.014,1.014,894909.0
2022-07-12,1.022,1.034,0.999,1.014,1032794.0
2022-07-13,1.022,1.042,0.999,1.026,2961907.0
2022-07-14,1.034,1.075,1.022,1.075,1555728.0
2022-07-15,1.091,1.091,1.022,1.075,993603.0
2022-07-18,1.103,1.119,1.083,1.087,984018.0
2022-07-19,1.119,1.144,1.095,1.136,854279.0
2022-07-20,1.156,1.237,1.127,1.217,1514845.0
2022-07-21,1.261,1.265,1.205,1.217,405828.0
2022-07-22,1.241,1.241,1.188,1.188,934971.0
2022-07-25,1.209,1.209,1.168,1.188,544887.0
2022-07-26,1.184,1.205,1.14,1.2,582960.0
2022-07-27,1.144,1.192,1.144,1.176,422517.0
2022-07-28,1.152,1.194,1.152,1.176,985657.0
2022-07-29,1.176,1.205,1.16,1.172,1110232.0
2022-08-01,1.18,1.2,1.164,1.184,370131.0
2022-08-02,1.176,1.245,1.176,1.213,414480.0
2022-08-03,1.241,1.253,1.229,1.233,249253.0
2022-08-04,1.249,1.249,1.229,1.233,984981.0
2022-08-05,1.241,1.257,1.217,1.249,1211016.0
2022-08-08,1.257,1.29,1.221,1.273,1918585.0
2022-08-09,1.29,1.322,1.278,1.282,1131378.0
2022-08-10,1.294,1.294,1.225,1.245,1346930.0
2022-08-11,1.249,1.306,1.249,1.306,474353.0
2022-08-12,1.314,1.355,1.294,1.342,2284287.0
2022-08-15,1.379,1.416,1.334,1.363,2259291.0
2022-08-16,1.358,1.375,1.317,1.346,567323.0
2022-08-17,1.35,1.367,1.338,1.354,662873.0
2022-08-18,1.321,1.335,1.293,1.293,862106.0
2022-08-19,1.338,1.338,1.293,1.313,369154.0
2022-08-22,1.313,1.338,1.293,1.33,527049.0
2022-08-23,1.33,1.354,1.326,1.334,513699.0
2022-08-24,1.338,1.346,1.321,1.334,561528.0
2022-08-25,1.33,1.367,1.321,1.346,546119.0
2022-08-26,1.371,1.404,1.354,1.395,1191807.0
2022-08-29,1.338,1.338,1.239,1.28,1458073.0
2022-08-30,1.276,1.319,1.256,1.28,667609.0
2022-08-31,1.276,1.358,1.26,1.321,1029742.0
2022-09-01,1.354,1.354,1.285,1.293,622132.0
2022-09-02,1.297,1.321,1.268,1.28,454976.0
2022-09-05,1.326,1.326,1.215,1.248,554968.0
2022-09-06,1.235,1.256,1.223,1.252,1196376.0
2022-09-07,1.239,1.248,1.202,1.239,916701.0
2022-09-08,1.248,1.276,1.231,1.272,1366906.0
2022-09-09,1.289,1.33,1.289,1.313,1138028.0
2022-09-12,1.313,1.346,1.289,1.33,1806767.0
2022-09-13,1.338,1.338,1.309,1.317,850288.0
2022-09-14,1.301,1.301,1.231,1.293,508958.0
2022-09-15,1.293,1.338,1.293,1.301,633171.0
2022-09-16,1.321,1.354,1.285,1.354,1336012.0
2022-09-19,1.321,1.35,1.297,1.313,1405480.0
2022-09-20,1.305,1.326,1.235,1.243,1244743.0
2022-09-21,1.231,1.252,1.198,1.235,977383.0
2022-09-23,1.235,1.252,1.227,1.252,813558.0
2022-09-26,1.215,1.227,1.174,1.19,543374.0
2022-09-27,1.194,1.207,1.166,1.182,608259.0
2022-09-28,1.166,1.211,1.157,1.186,549331.0
2022-09-29,1.202,1.272,1.194,1.252,627598.0
2022-09-30,1.227,1.256,1.211,1.227,750806.0
2022-10-03,1.211,1.215,1.182,1.186,100389.0
2022-10-04,1.186,1.272,1.186,1.272,351760.0
2022-10-05,1.313,1.326,1.28,1.313,436001.0
2022-10-06,1.285,1.313,1.28,1.309,176697.0
2022-10-07,1.272,1.272,1.231,1.268,270340.0
2022-10-10,1.239,1.248,1.174,1.178,1005025.0
2022-10-11,1.178,1.211,1.161,1.198,730219.0
2022-10-12,1.198,1.215,1.17,1.194,724363.0
2022-10-13,1.182,1.219,1.149,1.174,1090861.0
2022-10-14,1.178,1.219,1.178,1.178,538579.0
2022-10-17,1.186,1.186,1.12,1.133,1071373.0
2022-10-18,1.149,1.182,1.141,1.174,424898.0
2022-10-19,1.178,1.186,1.137,1.141,996428.0
2022-10-20,1.141,1.141,1.077,1.1,1048779.0
2022-10-21,1.115,1.115,1.086,1.103,560805.0
2022-10-24,1.123,1.123,1.09,1.098,349168.0
2022-10-25,1.107,1.132,1.098,1.127,552234.0
2022-10-26,1.157,1.157,1.123,1.132,234519.0
2022-10-27,1.14,1.152,1.123,1.148,467191.0
2022-10-28,1.165,1.165,1.119,1.136,245388.0
2022-10-31,1.165,1.215,1.136,1.198,791083.0
2022-11-01,1.202,1.236,1.194,1.194,491808.0
2022-11-02,1.198,1.219,1.194,1.198,374969.0
2022-11-03,1.173,1.176,1.14,1.14,332069.0
2022-11-04,1.177,1.24,1.169,1.223,747454.0
2022-11-07,1.182,1.231,1.182,1.198,398246.0
2022-11-08,1.236,1.277,1.215,1.248,649610.0
2022-11-09,1.256,1.256,1.194,1.207,797671.0
2022-11-10,1.202,1.215,1.186,1.19,627922.0
2022-11-11,1.265,1.34,1.227,1.244,2086609.0
2022-11-14,1.248,1.302,1.244,1.273,1125009.0
2022-11-15,1.256,1.273,1.223,1.236,652283.0
2022-11-16,1.231,1.24,1.198,1.202,601901.0
2022-11-17,1.207,1.252,1.19,1.223,923717.0
2022-11-18,1.231,1.269,1.202,1.261,484752.0
2022-11-21,1.265,1.298,1.256,1.265,451086.0
2022-11-22,1.256,1.306,1.248,1.306,387763.0
2022-11-23,1.306,1.306,1.265,1.265,685812.0
2022-11-24,1.273,1.286,1.248,1.265,325845.0
2022-11-25,1.286,1.286,1.236,1.269,480620.0
2022-11-28,1.269,1.281,1.261,1.265,209884.0
2022-11-29,1.248,1.29,1.244,1.273,417631.0
2022-11-30,1.273,1.273,1.227,1.231,516266.0
2022-12-01,1.248,1.269,1.236,1.261,188952.0
2022-12-02,1.256,1.256,1.223,1.223,268822.0
2022-12-05,1.231,1.236,1.194,1.198,1043760.0
2022-12-06,1.19,1.207,1.169,1.19,800119.0
2022-12-07,1.231,1.231,1.19,1.207,1651259.0
2022-12-08,1.215,1.215,1.182,1.19,376651.0
2022-12-09,1.194,1.202,1.19,1.198,191262.0
2022-12-12,1.19,1.19,1.152,1.169,344069.0
2022-12-13,1.169,1.194,1.14,1.14,628602.0
2022-12-14,1.148,1.157,1.136,1.136,484572.0
2022-12-15,1.157,1.165,1.148,1.152,118088.0
2022-12-16,1.148,1.165,1.132,1.144,459276.0
2022-12-19,1.157,1.157,1.123,1.123,570184.0
2022-12-20,1.123,1.136,1.111,1.115,864925.0
2022-12-21,1.144,1.144,1.119,1.127,297539.0
2022-12-22,1.127,1.165,1.127,1.157,703004.0
2022-12-23,1.157,1.157,1.111,1.148,768914.0
2022-12-28,1.157,1.157,1.123,1.152,95316.0
2022-12-29,1.165,1.165,1.136,1.14,155201.0
2022-12-30,1.165,1.165,1.148,1.161,81683.0
2023-01-03,1.148,1.157,1.148,1.148,229540.0
2023-01-04,1.161,1.207,1.157,1.194,589935.0
2023-01-05,1.173,1.198,1.173,1.186,209705.0
2023-01-06,1.173,1.186,1.173,1.177,127546.0
2023-01-09,1.19,1.244,1.19,1.244,465232.0
2023-01-10,1.248,1.269,1.223,1.223,385052.0
2023-01-11,1.24,1.265,1.24,1.248,247563.0
2023-01-12,1.248,1.256,1.241,1.248,216979.0
2023-01-13,1.244,1.29,1.236,1.29,693630.0
2023-01-16,1.286,1.323,1.269,1.323,649287.0
2023-01-17,1.323,1.323,1.288,1.29,605718.0
2023-01-18,1.298,1.373,1.298,1.315,1039377.0
2023-01-19,1.306,1.306,1.273,1.273,449991.0
2023-01-20,1.265,1.269,1.252,1.265,135964.0
2023-01-23,1.265,1.273,1.248,1.269,267808.0
2023-01-24,1.265,1.265,1.24,1.256,1542796.0
2023-01-25,1.252,1.294,1.252,1.29,790059.0
2023-01-27,1.29,1.319,1.29,1.294,856679.0
2023-01-30,1.306,1.34,1.29,1.315,1602219.0
2023-01-31,1.298,1.311,1.244,1.256,981990.0
2023-02-01,1.273,1.29,1.265,1.281,368381.0
2023-02-02,1.273,1.298,1.265,1.273,944469.0
2023-02-03,1.281,1.302,1.256,1.286,1090951.0
2023-02-06,1.302,1.302,1.265,1.281,847494.0
2023-02-07,1.29,1.306,1.265,1.277,587648.0
2023-02-08,1.277,1.277,1.24,1.261,1439382.0
2023-02-09,1.261,1.283,1.236,1.236,1118691.0
2023-02-10,1.236,1.244,1.197,1.215,848661.0
2023-02-13,1.207,1.233,1.182,1.219,1148328.0
2023-02-14,1.202,1.246,1.202,1.231,307623.0
2023-02-15,1.227,1.252,1.219,1.252,232099.0
2023-02-16,1.231,1.236,1.198,1.202,489749.0
2023-02-17,1.207,1.23,1.136,1.148,1511580.0
2023-02-20,1.157,1.207,1.157,1.202,1119271.0
2023-02-21,1.215,1.223,1.194,1.202,329426.0
2023-02-22,1.214,1.222,1.18,1.214,444653.0
2023-02-23,1.205,1.239,1.197,1.222,311774.0
2023-02-24,1.243,1.243,1.201,1.239,772467.0
2023-02-27,1.239,1.239,1.21,1.227,418600.0
2023-02-28,1.235,1.256,1.227,1.252,441187.0
2023-03-01,1.26,1.29,1.239,1.269,651733.0
2023-03-02,1.29,1.307,1.235,1.256,825531.0
2023-03-03,1.243,1.243,1.205,1.218,1370721.0
2023-03-06,1.252,1.26,1.229,1.235,610098.0
2023-03-07,1.243,1.252,1.231,1.252,260916.0
2023-03-08,1.239,1.256,1.231,1.252,926922.0
2023-03-09,1.256,1.277,1.248,1.265,411539.0
2023-03-10,1.239,1.29,1.239,1.273,693946.0
2023-03-13,1.252,1.256,1.222,1.227,988635.0
2023-03-14,1.256,1.256,1.18,1.189,696226.0
2023-03-15,1.197,1.239,1.197,1.218,418908.0
2023-03-16,1.205,1.227,1.184,1.184,768228.0
2023-03-17,1.184,1.227,1.155,1.184,2801721.0
2023-03-20,1.205,1.205,1.138,1.138,487417.0
2023-03-21,1.155,1.155,1.109,1.113,872677.0
2023-03-22,1.121,1.134,1.079,1.083,2535119.0
2023-03-23,1.079,1.1,1.066,1.079,1155930.0
2023-03-24,1.079,1.096,1.054,1.071,655403.0
2023-03-27,1.075,1.087,1.041,1.058,810064.0
2023-03-28,1.058,1.109,1.05,1.109,705731.0
2023-03-29,1.104,1.125,1.092,1.104,534932.0
2023-03-30,1.109,1.13,1.1,1.13,680551.0
2023-03-31,1.134,1.134,1.092,1.1,1135165.0
2023-04-03,1.104,1.138,1.1,1.138,222601.0
2023-04-04,1.125,1.163,1.121,1.163,444794.0
2023-04-05,1.163,1.18,1.138,1.172,786024.0
2023-04-06,1.197,1.197,1.146,1.163,392027.0
2023-04-11,1.197,1.21,1.176,1.18,707171.0
2023-04-12,1.214,1.214,1.184,1.214,377799.0
2023-04-13,1.197,1.222,1.184,1.214,366881.0
2023-04-14,1.222,1.248,1.214,1.214,634797.0
2023-04-17,1.214,1.231,1.205,1.222,521388.0
2023-04-18,1.214,1.231,1.197,1.222,385151.0
2023-04-19,1.222,1.227,1.193,1.21,326630.0
2023-04-20,1.21,1.26,1.205,1.248,2010545.0
2023-04-21,1.222,1.239,1.197,1.201,931618.0
2023-04-24,1.197,1.231,1.189,1.197,201427.0
2023-04-26,1.201,1.214,1.163,1.163,789609.0
2023-04-27,1.163,1.176,1.163,1.163,539117.0
2023-04-28,1.184,1.184,1.155,1.155,632759.0
2023-05-01,1.163,1.197,1.142,1.193,1262199.0
2023-05-02,1.218,1.231,1.193,1.227,497154.0
2023-05-03,1.214,1.224,1.193,1.214,399817.0
2023-05-04,1.218,1.218,1.18,1.193,287971.0
2023-05-05,1.193,1.222,1.189,1.197,610701.0
2023-05-08,1.201,1.222,1.183,1.193,1157112.0
2023-05-09,1.201,1.222,1.193,1.201,787155.0
2023-05-10,1.201,1.214,1.176,1.184,781023.0
2023-05-11,1.189,1.201,1.18,1.201,267392.0
2023-05-12,1.197,1.21,1.197,1.205,191754.0
2023-05-15,1.201,1.227,1.189,1.218,948166.0
2023-05-16,1.227,1.227,1.205,1.205,1177830.0
2023-05-17,1.222,1.227,1.189,1.197,874821.0
2023-05-18,1.206,1.206,1.172,1.172,456877.0
2023-05-19,1.206,1.206,1.159,1.167,439187.0
2023-05-22,1.159,1.167,1.155,1.155,530722.0
2023-05-23,1.155,1.185,1.15,1.172,799750.0
2023-05-24,1.185,1.185,1.149,1.15,607854.0
2023-05-25,1.159,1.159,1.129,1.138,463043.0
2023-05-26,1.142,1.15,1.12,1.12,673657.0
2023-05-29,1.133,1.155,1.12,1.138,505690.0
2023-05-30,1.155,1.155,1.133,1.142,459079.0
2023-05-31,1.155,1.155,1.112,1.112,983716.0
2023-06-01,1.112,1.12,1.095,1.095,911557.0
2023-06-02,1.103,1.142,1.086,1.129,901918.0
2023-06-05,1.155,1.189,1.155,1.18,1216858.0
2023-06-06,1.18,1.189,1.155,1.185,536457.0
2023-06-07,1.197,1.23,1.185,1.227,1063685.0
2023-06-08,1.223,1.249,1.206,1.249,1420750.0
2023-06-09,1.24,1.27,1.227,1.266,989459.0
2023-06-13,1.283,1.321,1.262,1.262,2344628.0
2023-06-14,1.274,1.296,1.253,1.266,367264.0
2023-06-15,1.266,1.283,1.257,1.262,683475.0
2023-06-16,1.262,1.287,1.262,1.274,607997.0
2023-06-19,1.292,1.292,1.226,1.227,2099587.0
2023-06-20,1.227,1.24,1.21,1.236,226605.0
2023-06-21,1.236,1.244,1.227,1.236,245998.0
2023-06-22,1.232,1.232,1.174,1.18,1155854.0
2023-06-23,1.193,1.202,1.15,1.155,1648655.0
2023-06-26,1.155,1.172,1.146,1.159,579832.0
2023-06-27,1.167,1.18,1.159,1.167,478380.0
2023-06-28,1.163,1.185,1.155,1.176,630195.0
2023-06-29,1.176,1.206,1.167,1.185,1054582.0
2023-06-30,1.206,1.206,1.185,1.185,1185106.0
2023-07-03,1.197,1.219,1.197,1.202,1037173.0
2023-07-04,1.206,1.304,1.202,1.304,1647326.0
2023-07-05,1.304,1.343,1.274,1.283,1704728.0
2023-07-06,1.334,1.334,1.257,1.257,411107.0
2023-07-07,1.24,1.266,1.227,1.253,607008.0
2023-07-10,1.3,1.334,1.276,1.292,1251635.0
2023-07-11,1.309,1.321,1.287,1.304,2132610.0
2023-07-12,1.309,1.317,1.3,1.304,956795.0
2023-07-13,1.313,1.36,1.309,1.356,1427736.0
2023-07-14,1.368,1.386,1.334,1.386,983573.0
2023-07-17,1.368,1.368,1.326,1.334,1708841.0
2023-07-18,1.343,1.36,1.339,1.351,1454852.0
2023-07-19,1.368,1.368,1.34,1.351,1882067.0
2023-07-20,1.36,1.39,1.36,1.39,1339915.0
2023-07-21,1.39,1.426,1.377,1.411,975207.0
2023-07-24,1.411,1.416,1.386,1.386,481272.0
2023-07-25,1.403,1.428,1.368,1.416,843581.0
2023-07-26,1.407,1.428,1.386,1.42,1682660.0
2023-07-27,1.368,1.428,1.368,1.411,1334681.0
2023-07-28,1.411,1.445,1.403,1.42,144854.0
2023-07-31,1.42,1.433,1.386,1.386,1091029.0
2023-08-01,1.386,1.397,1.368,1.368,1032982.0
2023-08-02,1.381,1.386,1.339,1.356,762291.0
2023-08-03,1.326,1.326,1.3,1.309,1177405.0
2023-08-04,1.33,1.354,1.317,1.33,804492.0
2023-08-07,1.364,1.39,1.343,1.39,689919.0
2023-08-08,1.403,1.411,1.381,1.386,901600.0
2023-08-09,1.386,1.403,1.368,1.386,529634.0
2023-08-10,1.394,1.403,1.351,1.368,1487513.0
2023-08-11,1.377,1.398,1.351,1.351,735388.0
2023-08-14,1.36,1.381,1.347,1.364,669248.0
2023-08-15,1.364,1.373,1.33,1.356,672359.0
2023-08-16,1.343,1.351,1.33,1.351,537005.0
2023-08-17,1.368,1.368,1.276,1.283,1292089.0
2023-08-18,1.292,1.321,1.279,1.304,1034959.0
2023-08-21,1.292,1.309,1.274,1.274,826946.0
2023-08-22,1.302,1.328,1.267,1.293,788988.0
2023-08-23,1.293,1.309,1.272,1.289,574749.0
2023-08-24,1.306,1.311,1.276,1.293,1372564.0
2023-08-25,1.285,1.315,1.28,1.315,951603.0
2023-08-28,1.311,1.338,1.311,1.328,465921.0
2023-08-29,1.328,1.35,1.328,1.328,366476.0
2023-08-30,1.35,1.363,1.328,1.328,458855.0
2023-08-31,1.341,1.358,1.337,1.345,553498.0
2023-09-01,1.363,1.389,1.332,1.332,129808.0
2023-09-04,1.345,1.345,1.298,1.311,1536209.0
2023-09-05,1.306,1.306,1.285,1.285,387722.0
2023-09-06,1.298,1.302,1.267,1.267,719490.0
2023-09-07,1.267,1.289,1.25,1.25,713012.0
2023-09-08,1.25,1.25,1.206,1.237,1563126.0
2023-09-11,1.241,1.252,1.232,1.232,1001687.0
2023-09-12,1.254,1.263,1.224,1.254,1286546.0
2023-09-13,1.259,1.285,1.246,1.267,936067.0
2023-09-14,1.285,1.311,1.267,1.311,711177.0
2023-09-15,1.311,1.328,1.302,1.324,927191.0
2023-09-18,1.337,1.337,1.267,1.267,710565.0
2023-09-19,1.272,1.298,1.267,1.293,749360.0
2023-09-20,1.298,1.315,1.267,1.267,666788.0
2023-09-21,1.276,1.276,1.25,1.267,1024506.0
2023-09-22,1.259,1.28,1.232,1.272,875734.0
2023-09-25,1.285,1.289,1.263,1.272,508610.0
2023-09-26,1.263,1.289,1.25,1.254,597980.0
2023-09-27,1.254,1.254,1.232,1.241,523681.0
2023-09-28,1.241,1.241,1.185,1.189,1422303.0
2023-09-29,1.189,1.219,1.185,1.193,879280.0
2023-10-02,1.206,1.206,1.167,1.189,832060.0
2023-10-03,1.18,1.18,1.159,1.163,1443223.0
2023-10-04,1.172,1.172,1.128,1.137,1262882.0
2023-10-05,1.154,1.172,1.12,1.146,3641425.0
2023-10-06,1.167,1.193,1.146,1.18,1287026.0
2023-10-09,1.198,1.211,1.189,1.206,1016649.0
2023-10-10,1.206,1.228,1.206,1.219,1091849.0
2023-10-11,1.241,1.267,1.219,1.267,1681968.0
2023-10-12,1.276,1.276,1.246,1.259,1894768.0
2023-10-13,1.276,1.276,1.206,1.215,1877683.0
2023-10-16,1.228,1.228,1.198,1.215,660097.0
2023-10-17,1.202,1.215,1.202,1.206,670356.0
2023-10-18,1.228,1.228,1.189,1.215,775492.0
2023-10-19,1.215,1.215,1.172,1.172,773848.0
2023-10-20,1.172,1.211,1.15,1.172,1065273.0
2023-10-23,1.172,1.198,1.163,1.18,378866.0
2023-10-24,1.189,1.194,1.172,1.185,670630.0
2023-10-25,1.205,1.205,1.174,1.174,1011583.0
2023-10-26,1.174,1.205,1.148,1.179,1052004.0
2023-10-27,1.223,1.223,1.161,1.174,436078.0
2023-10-30,1.174,1.174,1.148,1.157,721239.0
2023-10-31,1.174,1.219,1.148,1.148,1498644.0
2023-11-01,1.157,1.157,1.135,1.157,1238978.0
2023-11-02,1.205,1.21,1.174,1.183,2880517.0
2023-11-03,1.201,1.214,1.188,1.21,1609981.0
2023-11-06,1.219,1.232,1.201,1.214,1113217.0
2023-11-07,1.21,1.223,1.17,1.192,1186165.0
2023-11-08,1.192,1.196,1.17,1.179,957689.0
2023-11-09,1.188,1.188,1.139,1.152,1471430.0
2023-11-10,1.157,1.174,1.148,1.166,892693.0
2023-11-13,1.17,1.174,1.148,1.161,740403.0
2023-11-14,1.157,1.188,1.152,1.183,1095835.0
2023-11-15,1.192,1.249,1.192,1.249,3037585.0
2023-11-16,1.254,1.267,1.21,1.219,1018174.0
2023-11-17,1.219,1.316,1.219,1.302,2566377.0
2023-11-20,1.307,1.316,1.285,1.298,1184277.0
2023-11-21,1.298,1.32,1.289,1.316,895444.0
2023-11-22,1.316,1.316,1.249,1.272,1465290.0
2023-11-23,1.28,1.294,1.245,1.249,1096874.0
2023-11-24,1.263,1.263,1.232,1.236,330196.0
2023-11-27,1.263,1.263,1.227,1.236,568707.0
2023-11-28,1.272,1.272,1.232,1.267,869952.0
2023-11-29,1.298,1.316,1.267,1.307,783252.0
2023-11-30,1.316,1.333,1.302,1.333,398815.0
2023-12-01,1.333,1.333,1.289,1.298,575675.0
2023-12-04,1.316,1.316,1.28,1.289,550158.0
2023-12-05,1.294,1.294,1.267,1.276,487145.0
2023-12-06,1.285,1.302,1.267,1.302,468390.0
2023-12-07,1.32,1.355,1.316,1.355,1179273.0
2023-12-08,1.351,1.36,1.307,1.342,893599.0
2023-12-11,1.342,1.351,1.316,1.32,685778.0
2023-12-12,1.325,1.342,1.311,1.311,686257.0
2023-12-13,1.342,1.342,1.307,1.316,847866.0
2023-12-14,1.36,1.417,1.351,1.417,1858033.0
2023-12-15,1.404,1.457,1.404,1.426,1827924.0
2023-12-18,1.439,1.439,1.4,1.422,1164756.0
2023-12-19,1.43,1.483,1.422,1.483,1550899.0
2023-12-20,1.483,1.523,1.47,1.506,1723163.0
2023-12-21,1.483,1.483,1.395,1.43,2437401.0
2023-12-22,1.422,1.461,1.413,1.453,1358891.0
2023-12-27,1.457,1.523,1.457,1.519,1745260.0
2023-12-28,1.528,1.554,1.51,1.532,773148.0
2023-12-29,1.536,1.541,1.501,1.506,552440.0
2024-01-02,1.51,1.514,1.466,1.492,438391.0
2024-01-03,1.492,1.497,1.47,1.479,1021604.0
2024-01-04,1.475,1.475,1.448,1.457,970060.0
2024-01-05,1.466,1.475,1.453,1.466,599198.0
2024-01-08,1.506,1.51,1.47,1.483,1975620.0
2024-01-09,1.506,1.506,1.488,1.497,2669787.0
2024-01-10,1.501,1.545,1.492,1.545,918881.0
2024-01-11,1.536,1.598,1.536,1.581,1909425.0
2024-01-12,1.581,1.598,1.55,1.567,621314.0
2024-01-15,1.576,1.589,1.541,1.572,1505009.0
2024-01-16,1.559,1.576,1.532,1.55,1623831.0
2024-01-17,1.541,1.554,1.532,1.536,1069716.0
2024-01-18,1.554,1.554,1.519,1.523,693369.0
2024-01-19,1.536,1.55,1.51,1.51,851718.0
2024-01-22,1.528,1.536,1.506,1.514,534252.0
2024-01-23,1.528,1.567,1.519,1.567,650925.0
2024-01-24,1.554,1.572,1.55,1.567,1007482.0
2024-01-25,1.563,1.594,1.541,1.581,679562.0
2024-01-29,1.598,1.664,1.598,1.651,2036425.0
2024-01-30,1.669,1.669,1.634,1.642,2619533.0
2024-01-31,1.638,1.669,1.629,1.66,1497278.0
2024-02-01,1.634,1.656,1.62,1.638,1046556.0
2024-02-02,1.66,1.678,1.634,1.66,1809596.0
2024-02-05,1.66,1.695,1.638,1.687,1048392.0
2024-02-06,1.713,1.753,1.669,1.735,2614859.0
2024-02-07,1.819,1.881,1.784,1.863,3831653.0
2024-02-08,1.881,1.943,1.863,1.898,3598494.0
2024-02-09,1.898,1.943,1.837,1.89,2154281.0
2024-02-12,1.89,1.898,1.841,1.854,613115.0
2024-02-13,1.837,1.863,1.819,1.828,992189.0
2024-02-14,1.81,1.823,1.748,1.793,1091827.0
2024-02-15,1.837,1.898,1.801,1.881,1778473.0
2024-02-16,1.925,2.066,1.907,1.943,6409777.0
2024-02-19,1.987,1.996,1.916,1.916,2383670.0
2024-02-20,1.917,1.926,1.854,1.863,1009348.0
2024-02-21,1.877,1.904,1.851,1.869,1623566.0
2024-02-22,1.886,1.958,1.869,1.877,1884007.0
2024-02-23,1.913,1.913,1.86,1.904,1907336.0
2024-02-26,1.913,1.931,1.886,1.922,1216176.0
2024-02-27,1.931,1.976,1.904,1.949,1583736.0
2024-02-28,1.994,1.994,1.949,1.967,796775.0
2024-02-29,1.967,1.985,1.931,1.958,1200367.0
2024-03-01,1.976,2.038,1.967,2.021,2187482.0
2024-03-04,2.029,2.065,1.985,2.003,2047711.0
2024-03-05,2.012,2.012,1.936,1.967,2209730.0
2024-03-06,1.976,1.976,1.895,1.949,2335524.0
2024-03-07,2.056,2.083,1.931,2.003,2385808.0
2024-03-08,1.967,2.007,1.949,1.967,2285972.0
2024-03-11,1.958,1.967,1.895,1.913,3383043.0
2024-03-12,1.904,1.918,1.855,1.869,4307129.0
2024-03-13,1.877,1.904,1.851,1.877,2148783.0
2024-03-14,1.886,1.904,1.842,1.869,2395301.0
2024-03-15,1.869,1.869,1.815,1.851,2779558.0
2024-03-18,1.86,1.886,1.851,1.86,1780485.0
2024-03-19,1.869,1.913,1.833,1.886,3673857.0
2024-03-20,1.886,2.003,1.869,2.003,2526993.0
2024-03-21,2.003,2.065,2.003,2.012,1917000.0
2024-03-22,2.029,2.029,1.994,1.994,1181341.0
2024-03-25,1.994,2.029,1.994,1.994,2636802.0
2024-03-26,2.003,2.003,1.94,1.958,3155648.0
2024-03-27,1.985,2.021,1.949,2.012,1868182.0
2024-03-28,2.021,2.021,1.985,2.003,1897859.0
2024-04-02,2.003,2.021,1.976,1.994,547754.0
2024-04-03,1.985,1.985,1.931,1.985,918221.0
2024-04-04,1.985,1.985,1.949,1.967,846224.0
2024-04-05,1.985,2.056,1.967,2.047,3957893.0
2024-04-08,2.11,2.289,2.11,2.181,7742127.0
2024-04-09,2.208,2.217,2.137,2.146,2214422.0
2024-04-10,2.164,2.173,2.137,2.173,3474096.0
2024-04-11,2.137,2.159,2.119,2.146,1298378.0
2024-04-12,2.146,2.181,2.146,2.155,1805915.0
2024-04-15,2.173,2.173,2.047,2.065,1818742.0
2024-04-16,2.047,2.052,2.012,2.029,1191604.0
2024-04-17,2.021,2.101,1.994,2.083,1640747.0
2024-04-18,2.074,2.137,2.074,2.137,1008197.0
2024-04-19,2.101,2.128,2.029,2.056,1685337.0
2024-04-22,2.047,2.047,1.976,2.029,2476227.0
2024-04-23,2.029,2.101,2.029,2.101,1195156.0
2024-04-24,2.11,2.173,2.101,2.128,1923804.0
2024-04-26,2.146,2.199,2.128,2.146,3936291.0
2024-04-29,2.173,2.181,2.083,2.101,1280235.0
2024-04-30,2.137,2.155,2.056,2.056,1721969.0
2024-05-01,2.029,2.065,2.012,2.065,867684.0
2024-05-02,2.074,2.128,2.074,2.101,1415666.0
2024-05-03,2.11,2.226,2.11,2.217,3086010.0
2024-05-06,2.235,2.262,2.199,2.235,1796939.0
2024-05-07,2.253,2.303,2.217,2.244,2589903.0
2024-05-08,2.281,2.281,2.226,2.254,462317.0
2024-05-09,2.263,2.263,2.199,2.199,601455.0
2024-05-10,2.254,2.254,2.163,2.208,720864.0
2024-05-13,2.217,2.245,2.199,2.217,790914.0
2024-05-14,2.226,2.236,2.19,2.208,747709.0
2024-05-15,2.217,2.236,2.181,2.199,742959.0
2024-05-16,2.226,2.281,2.226,2.263,1442577.0
2024-05-17,2.263,2.281,2.19,2.208,1075933.0
2024-05-20,2.245,2.263,2.199,2.245,1162275.0
2024-05-21,2.245,2.308,2.145,2.145,2832801.0
2024-05-22,2.181,2.308,2.181,2.281,1896136.0
2024-05-23,2.317,2.353,2.272,2.29,1542101.0
2024-05-24,2.272,2.272,2.217,2.236,1097637.0
2024-05-27,2.263,2.263,2.208,2.254,972468.0
2024-05-28,2.245,2.245,2.19,2.217,713482.0
2024-05-29,2.217,2.245,2.159,2.245,1247851.0
2024-05-30,2.208,2.299,2.19,2.299,1405995.0
2024-05-31,2.308,2.371,2.308,2.371,2298060.0
2024-06-03,2.38,2.38,2.335,2.353,1328106.0
2024-06-04,2.371,2.389,2.335,2.344,2674888.0
2024-06-05,2.344,2.344,2.245,2.263,2634681.0
2024-06-06,2.29,2.344,2.272,2.335,3475496.0
2024-06-07,2.398,2.435,2.371,2.389,2966440.0
2024-06-11,2.426,2.426,2.344,2.398,2404881.0
2024-06-12,2.389,2.417,2.362,2.38,760051.0
2024-06-13,2.426,2.471,2.417,2.453,1679812.0
2024-06-14,2.48,2.516,2.435,2.498,5477911.0
2024-06-17,2.48,2.48,2.371,2.435,3104457.0
2024-06-18,2.444,2.516,2.426,2.471,1820432.0
2024-06-19,2.498,2.525,2.462,2.516,1817478.0
2024-06-20,2.534,2.534,2.48,2.489,854636.0
2024-06-21,2.462,2.493,2.435,2.48,1912026.0
2024-06-24,2.48,2.516,2.444,2.462,1099100.0
2024-06-25,2.471,2.471,2.38,2.407,1577752.0
2024-06-26,2.417,2.489,2.407,2.489,1941764.0
2024-06-27,2.48,2.525,2.462,2.516,1616835.0
2024-06-28,2.534,2.57,2.498,2.561,1840449.0
2024-07-01,2.57,2.579,2.525,2.534,1600407.0
2024-07-02,2.525,2.561,2.471,2.534,2652732.0
2024-07-03,2.616,2.652,2.575,2.579,3502851.0
2024-07-04,2.598,2.724,2.589,2.715,3727841.0
2024-07-05,2.715,2.765,2.616,2.67,2648202.0
2024-07-08,2.733,2.751,2.579,2.579,2947644.0
2024-07-09,2.616,2.67,2.561,2.625,2892792.0
2024-07-10,2.616,2.625,2.584,2.607,1813470.0
2024-07-11,2.625,2.625,2.561,2.598,2059055.0
2024-07-12,2.607,2.625,2.561,2.625,1463515.0
2024-07-15,2.634,2.652,2.579,2.643,1706667.0
2024-07-16,2.643,2.697,2.629,2.697,2204515.0
2024-07-17,2.724,2.76,2.643,2.724,3003136.0
2024-07-18,2.688,2.688,2.561,2.579,3061587.0
2024-07-19,2.552,2.607,2.498,2.607,2404021.0
2024-07-22,2.579,2.607,2.561,2.589,1467404.0
2024-07-23,2.625,2.67,2.625,2.67,2281412.0
2024-07-24,2.697,2.815,2.697,2.797,3289746.0
2024-07-25,2.715,2.715,2.643,2.661,2196178.0
2024-07-26,2.688,2.706,2.643,2.661,1182120.0
2024-07-29,2.715,2.733,2.656,2.67,2130522.0
2024-07-30,2.679,2.706,2.643,2.643,1946774.0
2024-07-31,2.634,2.697,2.634,2.688,2193240.0
2024-08-01,2.706,2.733,2.661,2.67,2574720.0
2024-08-02,2.625,2.629,2.534,2.57,2431849.0
2024-08-05,2.516,2.516,2.281,2.344,6531826.0
2024-08-06,2.353,2.471,2.317,2.353,4909587.0
2024-08-07,2.444,2.448,2.38,2.426,4239709.0
2024-08-08,2.417,2.417,2.281,2.335,3784086.0
2024-08-09,2.417,2.435,2.362,2.371,4238478.0
2024-08-12,2.38,2.407,2.326,2.371,1873058.0
2024-08-13,2.398,2.457,2.398,2.426,3473060.0
2024-08-14,2.489,2.548,2.444,2.462,3249941.0
2024-08-15,2.489,2.598,2.489,2.579,3376015.0
2024-08-16,2.652,2.688,2.426,2.507,8030030.0
2024-08-19,2.507,2.516,2.371,2.435,6386592.0
2024-08-20,2.444,2.471,2.389,2.453,3221408.0
2024-08-21,2.456,2.493,2.419,2.483,1407104.0
2024-08-22,2.483,2.497,2.447,2.483,1652732.0
2024-08-23,2.474,2.502,2.438,2.502,1894471.0
2024-08-26,2.548,2.557,2.493,2.548,2745100.0
2024-08-27,2.538,2.548,2.493,2.538,1081658.0
2024-08-28,2.529,2.566,2.493,2.502,3274189.0
2024-08-29,2.474,2.502,2.438,2.493,1095956.0
2024-08-30,2.483,2.52,2.456,2.511,2622502.0
2024-09-02,2.502,2.511,2.465,2.502,1527814.0
2024-09-03,2.502,2.52,2.483,2.511,1137033.0
2024-09-04,2.447,2.447,2.337,2.337,2836064.0
2024-09-05,2.337,2.341,2.245,2.318,4297798.0
2024-09-06,2.291,2.309,2.218,2.273,8128937.0
2024-09-09,2.236,2.355,2.227,2.337,2031260.0
2024-09-10,2.401,2.419,2.346,2.346,2498616.0
2024-09-11,2.355,2.41,2.337,2.337,1827382.0
2024-09-12,2.373,2.406,2.3,2.3,2163878.0
2024-09-13,2.328,2.364,2.286,2.3,3079195.0
2024-09-16,2.3,2.337,2.227,2.309,3270620.0
2024-09-17,2.309,2.419,2.3,2.392,2188957.0
2024-09-18,2.383,2.419,2.355,2.383,1898155.0
2024-09-19,2.392,2.438,2.373,2.428,1659315.0
2024-09-20,2.511,2.557,2.383,2.383,9446293.0
2024-09-23,2.364,2.438,2.328,2.41,2348579.0
2024-09-24,2.401,2.456,2.392,2.456,1563133.0
2024-09-25,2.474,2.575,2.474,2.538,3467326.0
2024-09-26,2.557,2.671,2.557,2.639,4799479.0
2024-09-27,2.639,2.639,2.52,2.575,1703276.0
2024-09-30,2.557,2.621,2.557,2.575,2652202.0
2024-10-01,2.566,2.584,2.529,2.538,950199.0
2024-10-02,2.502,2.584,2.483,2.52,2247563.0
2024-10-03,2.548,2.557,2.456,2.483,1728312.0
2024-10-04,2.493,2.493,2.346,2.364,2844732.0
2024-10-07,2.383,2.383,2.273,2.291,3807213.0
2024-10-08,2.291,2.346,2.264,2.346,3727722.0
2024-10-09,2.355,2.465,2.355,2.428,2507696.0
2024-10-10,2.447,2.52,2.447,2.474,2687917.0
2024-10-11,2.474,2.493,2.447,2.474,1123796.0
2024-10-14,2.465,2.52,2.465,2.483,1221990.0
2024-10-15,2.474,2.548,2.474,2.511,1665326.0
2024-10-16,2.511,2.529,2.474,2.483,1440605.0
2024-10-17,2.511,2.538,2.465,2.493,784621.0
2024-10-18,2.474,2.52,2.456,2.465,966178.0
2024-10-21,2.465,2.548,2.456,2.502,732834.0
2024-10-22,2.493,2.52,2.474,2.502,1483411.0
2024-10-23,2.502,2.502,2.438,2.483,2292197.0
2024-10-24,2.465,2.47,2.41,2.456,1846475.0
2024-10-25,2.438,2.52,2.438,2.52,1801712.0
2024-10-28,2.502,2.557,2.483,2.502,875653.0
2024-10-29,2.483,2.548,2.483,2.52,790667.0
2024-10-30,2.538,2.603,2.529,2.557,1253294.0
2024-10-31,2.548,2.575,2.529,2.557,1136009.0
2024-11-01,2.548,2.548,2.438,2.447,2513486.0
2024-11-04,2.511,2.511,2.438,2.447,1368398.0
2024-11-05,2.456,2.474,2.401,2.41,612855.0
2024-11-06,2.41,2.447,2.364,2.383,2039144.0
2024-11-07,2.483,2.538,2.447,2.483,2359012.0
2024-11-08,2.52,2.593,2.502,2.557,2776300.0
2024-11-11,2.566,2.612,2.529,2.566,2954998.0
2024-11-12,2.598,2.603,2.496,2.505,1251722.0
2024-11-13,2.543,2.552,2.431,2.45,2392220.0
2024-11-14,2.496,2.524,2.45,2.505,1155012.0
2024-11-15,2.561,2.566,2.505,2.515,1177450.0
2024-11-18,2.505,2.505,2.422,2.422,1567138.0
2024-11-19,2.431,2.505,2.403,2.487,2330874.0
2024-11-20,2.505,2.524,2.431,2.45,1033756.0
2024-11-21,2.45,2.468,1.819,1.977,30055339.0
2024-11-22,2.134,2.301,2.041,2.051,30122996.0
2024-11-25,2.088,2.153,2.032,2.144,13362504.0
2024-11-26,2.134,2.218,2.097,2.125,10283785.0
2024-11-27,2.153,2.162,2.032,2.079,7593448.0
2024-11-28,2.162,2.218,2.125,2.134,6392536.0
2024-11-29,2.153,2.181,2.106,2.181,4391530.0
2024-12-02,2.069,2.079,1.833,1.874,22272962.0
2024-12-03,1.893,1.958,1.856,1.939,13563873.0
2024-12-04,1.958,2.065,1.958,1.977,9138839.0
2024-12-05,2.004,2.041,1.93,1.958,6088140.0
2024-12-06,1.949,1.977,1.921,1.93,4256499.0
2024-12-09,1.995,2.097,1.967,2.051,12240560.0
2024-12-10,2.069,2.106,2.032,2.097,5352444.0
2024-12-11,2.106,2.199,2.097,2.153,6128612.0
2024-12-12,2.181,2.246,2.171,2.181,3259818.0
2024-12-13,2.181,2.227,2.097,2.106,3219081.0
2024-12-16,2.088,2.097,2.032,2.06,3349003.0
2024-12-17,2.041,2.116,1.986,2.088,3837411.0
2024-12-18,2.097,2.157,2.06,2.134,6250408.0
2024-12-19,2.06,2.088,2.032,2.088,3809260.0
2024-12-20,2.088,2.106,2.004,2.014,4291989.0
2024-12-23,1.995,2.014,1.893,1.921,8778552.0
2024-12-24,1.921,1.949,1.898,1.921,1504462.0
2024-12-27,1.921,1.949,1.902,1.949,1809244.0
2024-12-30,1.949,1.949,1.902,1.93,1230520.0
2024-12-31,1.921,1.949,1.907,1.921,672828.0
2025-01-02,1.939,1.939,1.884,1.912,1614070.0
2025-01-03,1.921,1.958,1.902,1.902,2234178.0
2025-01-06,1.912,1.958,1.902,1.958,1618345.0
2025-01-07,1.967,2.023,1.958,2.014,2225452.0
2025-01-08,1.921,1.958,1.809,1.921,10735441.0
2025-01-09,1.921,1.93,1.8,1.8,6064088.0
2025-01-10,1.819,1.819,1.703,1.703,8474076.0
2025-01-13,1.707,1.74,1.638,1.638,5860082.0
2025-01-14,1.633,1.684,1.624,1.675,7071884.0
2025-01-15,1.703,1.735,1.684,1.703,5189888.0
2025-01-16,1.726,1.763,1.707,1.745,5478306.0
2025-01-17,1.772,1.8,1.735,1.786,6628213.0
2025-01-20,1.809,1.842,1.791,1.823,4910110.0
2025-01-21,1.842,1.902,1.842,1.884,4806495.0
2025-01-22,1.902,1.921,1.874,1.884,3374336.0
2025-01-23,1.874,1.888,1.847,1.884,1977874.0
2025-01-24,1.893,1.93,1.884,1.902,2649803.0
2025-01-28,1.902,1.902,1.856,1.884,2791273.0
2025-01-29,1.884,1.99,1.874,1.949,6005053.0
2025-01-30,1.958,1.986,1.93,1.949,3334447.0
2025-01-31,1.977,2.041,1.958,1.995,5058836.0
2025-02-03,1.986,2.004,1.949,1.967,3420036.0
2025-02-04,1.986,2.041,1.967,2.014,3443084.0
2025-02-05,2.041,2.088,2.023,2.051,3284470.0
2025-02-06,2.088,2.134,2.079,2.125,5011676.0
2025-02-07,2.116,2.144,2.079,2.097,2949077.0
2025-02-10,2.144,2.208,2.125,2.162,8071977.0
2025-02-11,2.199,2.208,2.134,2.144,4761727.0
2025-02-12,2.162,2.19,2.12,2.181,2580118.0
2025-02-13,2.19,2.218,2.171,2.199,2518242.0
2025-02-14,2.283,2.338,2.255,2.264,7655981.0
2025-02-17,2.32,2.422,2.32,2.338,8059168.0
2025-02-18,2.329,2.339,2.292,2.32,3963018.0
2025-02-19,2.308,2.355,2.271,2.28,3855225.0
2025-02-20,2.28,2.327,2.224,2.242,2168836.0
2025-02-21,2.271,2.28,2.191,2.224,1973811.0
2025-02-24,2.186,2.205,2.139,2.176,3552973.0
2025-02-25,2.205,2.214,2.148,2.195,2373609.0
2025-02-26,2.195,2.209,2.139,2.176,1574494.0
2025-02-27,2.186,2.224,2.167,2.186,1992787.0
2025-02-28,2.139,2.205,2.11,2.205,4508022.0
2025-03-03,2.186,2.214,2.129,2.158,3869512.0
2025-03-04,2.129,2.167,2.101,2.101,2799470.0
2025-03-05,2.082,2.101,2.045,2.092,720623.0
2025-03-06,2.092,2.139,2.073,2.101,3201636.0
2025-03-07,2.073,2.096,2.045,2.073,3120135.0
2025-03-10,2.092,2.12,2.045,2.054,1792601.0
2025-03-11,2.016,2.045,1.988,1.988,4548694.0
2025-03-12,1.997,2.016,1.941,1.941,2067116.0
2025-03-13,1.96,1.997,1.931,1.979,2061156.0
2025-03-14,1.95,2.012,1.913,2.007,2466600.0
2025-03-17,2.045,2.073,1.969,1.997,3491327.0
2025-03-18,2.007,2.026,1.969,1.979,3911712.0
2025-03-19,1.979,1.997,1.941,1.979,2292278.0
2025-03-20,2.007,2.073,1.997,2.054,3524456.0
2025-03-21,2.073,2.082,2.026,2.026,3779500.0
2025-03-24,2.073,2.092,2.045,2.045,1749820.0
2025-03-25,2.082,2.101,2.045,2.045,2093255.0
2025-03-26,2.073,2.073,2.035,2.054,1029715.0
2025-03-27,2.054,2.054,2.002,2.016,1330962.0
2025-03-28,2.016,2.054,1.969,2.054,2004870.0
2025-03-31,2.035,2.035,1.969,1.997,2469103.0
2025-04-01,1.997,2.016,1.969,2.007,1474949.0
2025-04-02,2.016,2.045,1.979,2.007,2096933.0
2025-04-03,1.988,1.997,1.884,1.903,3642486.0
2025-04-04,1.884,1.884,1.767,1.776,5149195.0
2025-04-07,1.677,1.743,1.611,1.743,8164588.0
2025-04-08,1.781,1.851,1.771,1.851,2908935.0
2025-04-09,1.828,1.95,1.785,1.823,9044700.0
2025-04-10,1.988,2.016,1.856,1.884,5089005.0
2025-04-11,1.884,1.917,1.847,1.913,2195094.0
2025-04-14,1.96,1.979,1.903,1.96,4354425.0
2025-04-15,1.988,1.988,1.913,1.922,2133031.0
2025-04-16,1.931,1.941,1.875,1.894,1683241.0
2025-04-17,1.884,1.931,1.88,1.922,1575784.0
2025-04-22,1.913,1.988,1.894,1.979,1808681.0
2025-04-23,2.035,2.129,2.035,2.12,2588386.0
2025-04-24,2.11,2.11,2.045,2.092,4993842.0
2025-04-28,2.101,2.129,2.045,2.063,2368194.0
2025-04-29,2.092,2.092,2.045,2.082,2900805.0
2025-04-30,2.101,2.12,2.063,2.063,2202350.0
2025-05-01,2.063,2.078,2.045,2.073,1898549.0
2025-05-02,2.082,2.092,2.03,2.054,2890860.0
2025-05-05,2.082,2.12,2.035,2.035,2820506.0
2025-05-06,2.073,2.092,2.035,2.035,2451043.0
2025-05-07,2.073,2.073,2.016,2.035,2349769.0
2025-05-08,2.054,2.054,2.007,2.035,2127641.0
2025-05-09,2.082,2.167,2.082,2.129,8194169.0
2025-05-12,2.195,2.308,2.195,2.299,6559837.0
2025-05-13,2.348,2.367,2.233,2.252,4502786.0
2025-05-14,2.269,2.269,2.178,2.183,3958888.0
2025-05-15,2.24,2.24,2.116,2.144,2923031.0
2025-05-16,2.154,2.183,2.135,2.154,2185253.0
2025-05-19,2.154,2.202,2.149,2.164,2436814.0
2025-05-20,2.164,2.164,2.116,2.125,3370752.0
2025-05-21,2.164,2.164,2.039,2.058,5512891.0
2025-05-22,2.02,2.044,1.982,2.039,3894661.0
2025-05-23,2.049,2.106,2.049,2.087,1612528.0
2025-05-26,2.097,2.097,2.058,2.068,2331623.0
2025-05-27,2.049,2.068,2.02,2.03,3093862.0
2025-05-28,2.068,2.097,2.01,2.02,3659320.0
2025-05-29,2.02,2.049,2.001,2.001,3016508.0
2025-05-30,2.001,2.039,1.991,2.01,2010046.0
2025-06-02,2.02,2.03,1.991,2.001,1643559.0
2025-06-03,2.01,2.039,2.01,2.03,2009485.0
2025-06-04,2.068,2.116,2.053,2.116,3292335.0
2025-06-05,2.135,2.154,2.03,2.058,3865979.0
2025-06-06,2.068,2.097,2.01,2.02,2961627.0
2025-06-10,2.058,2.058,2.03,2.03,1434024.0
2025-06-11,2.087,2.097,2.039,2.068,4970340.0
2025-06-12,2.097,2.106,2.049,2.058,2366832.0
2025-06-13,2.058,2.068,1.982,2.03,4371195.0
2025-06-16,2.01,2.02,1.982,2.001,1689835.0
2025-06-17,2.01,2.034,1.982,2.01,1934908.0
2025-06-18,1.991,2.01,1.953,1.953,3713076.0
2025-06-19,1.943,1.943,1.852,1.867,6533982.0
2025-06-20,1.876,1.895,1.852,1.867,11020996.0
2025-06-23,1.876,1.881,1.828,1.862,2690960.0
2025-06-24,1.915,2.02,1.905,1.991,6231248.0
2025-06-25,2.039,2.183,2.03,2.173,8762963.0
2025-06-26,2.144,2.173,2.092,2.154,5024725.0
2025-06-27,2.173,2.231,2.164,2.173,5275368.0
2025-06-30,2.173,2.187,2.125,2.164,4489408.0
2025-07-01,2.154,2.24,2.135,2.211,3120464.0
2025-07-02,2.202,2.298,2.202,2.298,2637945.0
2025-07-03,2.326,2.326,2.192,2.231,4331154.0
2025-07-04,2.202,2.259,2.192,2.24,2805747.0
2025-07-07,2.221,2.221,2.125,2.154,3346485.0
2025-07-08,2.125,2.178,2.106,2.125,3811914.0
2025-07-09,2.135,2.144,2.087,2.116,3487208.0
2025-07-10,2.144,2.173,2.068,2.068,3351394.0
2025-07-11,2.077,2.101,2.006,2.068,3695315.0
2025-07-14,2.077,2.101,2.03,2.077,2120025.0
2025-07-15,2.077,2.154,2.063,2.135,3064446.0
2025-07-16,2.144,2.144,2.068,2.097,2732650.0
2025-07-17,2.106,2.154,2.077,2.135,2660490.0
2025-07-18,2.173,2.192,2.154,2.173,2303482.0
2025-07-21,2.173,2.173,2.106,2.135,1974915.0
2025-07-22,2.154,2.164,2.106,2.125,1517543.0
2025-07-23,2.135,2.144,2.058,2.077,4099107.0
2025-07-24,2.106,2.135,2.044,2.068,3110472.0
2025-07-25,2.077,2.077,2.039,2.058,2554685.0
2025-07-28,2.068,2.087,2.02,2.049,3131777.0
2025-07-29,2.03,2.039,1.982,1.982,4240749.0
2025-07-30,1.963,1.972,1.924,1.934,5989852.0
2025-07-31,1.943,1.991,1.943,1.963,4047202.0
2025-08-01,1.963,1.982,1.934,1.953,3368906.0
2025-08-04,1.924,1.953,1.905,1.953,3973478.0
2025-08-05,1.963,2.001,1.963,1.982,4390829.0
2025-08-06,1.991,2.058,1.991,2.03,3465507.0
2025-08-07,2.001,2.02,1.934,1.934,5621073.0
2025-08-08,1.819,1.819,1.642,1.651,40779116.0
2025-08-11,1.661,1.723,1.647,1.723,11499946.0
2025-08-12,1.752,1.771,1.685,1.685,12675970.0
2025-08-13,1.685,1.694,1.637,1.647,14651867.0
2025-08-14,1.656,1.709,1.647,1.699,9163149.0
2025-08-15,1.742,1.752,1.694,1.709,7336085.0
2025-08-18,1.714,1.728,1.699,1.709,5950809.0
2025-08-19,1.714,1.718,1.68,1.685,6189451.0
2025-08-20,1.704,1.718,1.666,1.671,9616622.0
2025-08-21,1.718,1.771,1.704,1.752,17789154.0
2025-08-22,1.8,1.819,1.68,1.699,14415858.0
2025-08-25,1.723,1.723,1.666,1.675,14862397.0
2025-08-26,1.689,1.731,1.653,1.709,10998014.0
2025-08-27,1.719,1.719,1.675,1.705,4421840.0
2025-08-28,1.709,1.719,1.685,1.709,5547280.0
2025-08-29,1.714,1.744,1.7,1.705,5560484.0
2025-09-01,1.709,1.724,1.688,1.7,6090292.0
2025-09-02,1.709,1.758,1.7,1.744,8943310.0
2025-09-03,1.753,1.753,1.69,1.695,6864987.0
2025-09-04,1.709,1.729,1.695,1.724,3742166.0
2025-09-05,1.739,1.753,1.695,1.7,4259258.0
2025-09-08,1.724,1.758,1.705,1.729,15283960.0
2025-09-09,1.753,1.758,1.661,1.675,15488148.0
2025-09-10,1.68,1.705,1.661,1.68,6509742.0
2025-09-11,1.656,1.7,1.617,1.67,7874964.0
2025-09-12,1.7,1.724,1.646,1.646,7554722.0
2025-09-15,1.661,1.68,1.646,1.656,4134584.0
2025-09-16,1.67,1.685,1.651,1.67,5249865.0
2025-09-17,1.675,1.675,1.646,1.651,6134774.0
2025-09-18,1.651,1.656,1.626,1.641,6447412.0
2025-09-19,1.651,1.685,1.631,1.631,61204015.0
2025-09-22,1.636,1.67,1.607,1.665,12869673.0
2025-09-23,1.661,1.67,1.636,1.646,11152415.0
2025-09-24,1.641,1.651,1.621,1.646,5744810.0
2025-09-25,1.651,1.663,1.636,1.641,6899145.0
2025-09-26,1.646,1.649,1.617,1.626,4418317.0
2025-09-29,1.631,1.656,1.631,1.651,4236523.0
2025-09-30,1.651,1.67,1.636,1.641,6787747.0
2025-10-01,1.646,1.68,1.636,1.656,7816004.0
2025-10-02,1.685,1.719,1.661,1.719,8123516.0
2025-10-03,1.719,1.734,1.685,1.69,4350834.0
2025-10-06,1.7,1.705,1.675,1.68,1508371.0
2025-10-07,1.69,1.705,1.578,1.578,12054777.0
2025-10-08,1.602,1.602,1.568,1.578,7447358.0
2025-10-09,1.573,1.582,1.553,1.568,5157757.0
2025-10-10,1.568,1.573,1.543,1.558,4615378.0
2025-10-13,1.538,1.553,1.504,1.519,7297473.0
2025-10-14,1.558,1.573,1.509,1.509,8035365.0
2025-10-15,1.519,1.543,1.499,1.499,8367173.0
2025-10-16,1.514,1.602,1.514,1.558,10177190.0
2025-10-17,1.563,1.582,1.543,1.558,7881489.0
2025-10-20,1.568,1.573,1.543,1.558,4952234.0
2025-10-21,1.58,1.59,1.55,1.585,5086674.0
2025-10-22,1.59,1.603,1.565,1.585,4803349.0
2025-10-23,1.59,1.607,1.573,1.595,4210286.0
2025-10-24,1.605,1.625,1.595,1.61,4310498.0
2025-10-27,1.62,1.645,1.595,1.62,6598353.0
2025-10-28,1.62,1.635,1.6,1.63,4679249.0
2025-10-29,1.64,1.67,1.625,1.625,4459634.0
2025-10-30,1.615,1.645,1.6,1.625,4138668.0
2025-10-31,1.625,1.625,1.565,1.565,6211860.0
2025-11-03,1.57,1.58,1.535,1.555,5252212.0
2025-11-04,1.57,1.57,1.47,1.475,10333025.0
2025-11-05,1.49,1.51,1.44,1.45,10015470.0
2025-11-06,1.47,1.47,1.425,1.44,7438850.0
2025-11-07,1.44,1.455,1.43,1.435,5057847.0
2025-11-10,1.455,1.48,1.445,1.47,3215650.0
2025-11-11,1.48,1.495,1.46,1.475,4443859.0
2025-11-12,1.46,1.49,1.43,1.45,8240189.0
2025-11-13,1.455,1.47,1.43,1.45,3872667.0
2025-11-14,1.45,1.455,1.43,1.45,4220853.0
2025-11-17,1.45,1.455,1.43,1.44,4014238.0
2025-11-18,1.45,1.53,1.43,1.49,8255449.0
2025-11-19,1.5,1.635,1.5,1.625,15297961.0
2025-11-20,1.6,1.61,1.475,1.545,13264573.0
2025-11-21,1.57,1.655,1.57,1.625,11480625.0
2025-11-24,1.625,1.64,1.587,1.635,4359075.0
2025-11-25,1.635,1.65,1.605,1.645,3089970.0
2025-11-26,1.67,1.685,1.647,1.67,4216026.0