Date,Open,High,Low,Close,Volume
2021-11-01,2.2,2.26,2.1,2.26,18262610.0
2021-11-02,2.31,2.48,2.3,2.48,6816654.0
2021-11-03,2.53,2.55,2.3,2.3,6742214.0
2021-11-04,2.31,2.35,2.23,2.24,3091733.0
2021-11-05,2.28,2.3,2.25,2.29,2283754.0
2021-11-08,2.3,2.32,2.27,2.28,1269511.0
2021-11-09,2.28,2.28,2.23,2.24,2063811.0
2021-11-10,2.24,2.3,2.23,2.26,1835437.0
2021-11-11,2.28,2.28,2.24,2.24,1728497.0
2021-11-12,2.24,2.32,2.24,2.32,1517655.0
2021-11-15,2.29,2.32,2.26,2.28,1836849.0
2021-11-16,2.29,2.3,2.26,2.28,797882.0
2021-11-17,2.29,2.3,2.27,2.3,1572115.0
2021-11-18,2.29,2.29,2.27,2.29,848692.0
2021-11-19,2.29,2.3,2.27,2.29,1007490.0
2021-11-22,2.3,2.3,2.26,2.27,642189.0
2021-11-23,2.28,2.3,2.25,2.28,1290880.0
2021-11-24,2.28,2.28,2.26,2.26,805686.0
2021-11-25,2.25,2.29,2.25,2.29,779701.0
2021-11-26,2.29,2.295,2.27,2.28,1412186.0
2021-11-29,2.26,2.26,2.2,2.22,803922.0
2021-11-30,2.22,2.3,2.18,2.3,820968.0
2021-12-01,2.29,2.29,2.23,2.27,542061.0
2021-12-02,2.24,2.27,2.2,2.25,470557.0
2021-12-03,2.25,2.27,2.22,2.27,355612.0
2021-12-06,2.27,2.27,2.19,2.2,572576.0
2021-12-07,2.22,2.23,2.1,2.13,742543.0
2021-12-08,2.18,2.2,2.125,2.15,567703.0
2021-12-09,2.16,2.2,2.1,2.2,1546719.0
2021-12-10,2.17,2.17,2.1,2.15,632931.0
2021-12-13,2.16,2.17,2.125,2.16,852528.0
2021-12-14,2.11,2.15,2.11,2.14,816979.0
2021-12-15,2.12,2.17,2.1,2.11,1388747.0
2021-12-16,2.12,2.13,2.1,2.11,1163305.0
2021-12-17,2.12,2.22,2.1,2.2,2525375.0
2021-12-20,2.25,2.25,2.13,2.13,509545.0
2021-12-21,2.12,2.15,2.12,2.15,135050.0
2021-12-22,2.15,2.15,2.13,2.15,561680.0
2021-12-23,2.15,2.15,2.12,2.15,338108.0
2021-12-24,2.12,2.14,2.12,2.12,268284.0
2021-12-29,2.14,2.16,2.12,2.15,666908.0
2021-12-30,2.14,2.14,2.11,2.14,511099.0
2021-12-31,2.14,2.175,2.13,2.13,213432.0
2022-01-04,2.14,2.17,2.13,2.16,570931.0
2022-01-05,2.16,2.16,2.13,2.15,209205.0
2022-01-06,2.14,2.15,2.115,2.14,455538.0
2022-01-07,2.13,2.155,2.13,2.14,484680.0
2022-01-10,2.13,2.13,2.1,2.12,214487.0
2022-01-11,2.12,2.12,2.1,2.12,1404816.0
2022-01-12,2.12,2.13,2.095,2.1,390010.0
2022-01-13,2.09,2.11,2.09,2.1,126432.0
2022-01-14,2.1,2.1,2.04,2.07,546849.0
2022-01-17,2.07,2.07,2.01,2.02,412772.0
2022-01-18,2.04,2.07,2.02,2.06,505986.0
2022-01-19,2.07,2.08,2.04,2.08,400530.0
2022-01-20,2.08,2.12,2.07,2.1,895154.0
2022-01-21,2.05,2.07,2.015,2.07,1210041.0
2022-01-24,2.03,2.04,1.97,2.0,788751.0
2022-01-25,1.96,1.965,1.89,1.965,957441.0
2022-01-27,1.965,1.965,1.86,1.875,562770.0
2022-01-28,1.85,1.89,1.81,1.86,772996.0
2022-01-31,1.92,1.92,1.875,1.905,388624.0
2022-02-01,1.88,2.03,1.865,2.03,2280073.0
2022-02-02,2.05,2.15,2.0,2.15,1936076.0
2022-02-03,2.09,2.09,2.02,2.04,610963.0
2022-02-04,2.02,2.06,2.01,2.06,495792.0
2022-02-07,2.09,2.1,1.99,1.99,664321.0
2022-02-08,1.985,1.985,1.9,1.93,1318131.0
2022-02-09,1.96,1.96,1.89,1.915,633754.0
2022-02-10,1.94,1.94,1.885,1.895,1859836.0
2022-02-11,1.9,1.9,1.815,1.835,1027183.0
2022-02-14,1.85,1.85,1.805,1.82,410778.0
2022-02-15,1.84,1.84,1.76,1.805,759999.0
2022-02-16,1.78,1.875,1.77,1.845,900272.0
2022-02-17,1.855,1.98,1.84,1.95,1269074.0
2022-02-18,1.99,2.02,1.95,1.98,1060687.0
2022-02-21,1.98,1.982,1.93,1.98,375238.0
2022-02-22,1.94,1.99,1.92,1.94,877709.0
2022-02-23,1.92,2.0,1.92,2.0,946857.0
2022-02-24,1.96,1.975,1.905,1.93,898646.0
2022-02-25,1.93,1.995,1.93,1.98,693857.0
2022-02-28,1.98,1.995,1.923,1.93,996689.0
2022-03-01,1.94,1.97,1.92,1.94,803773.0
2022-03-02,1.9,1.945,1.85,1.85,1157315.0
2022-03-03,1.92,1.92,1.805,1.82,1233471.0
2022-03-04,1.805,1.805,1.715,1.78,1442220.0
2022-03-07,1.81,1.83,1.755,1.805,903783.0
2022-03-08,1.805,1.83,1.77,1.8,549539.0
2022-03-09,1.83,1.83,1.765,1.78,477490.0
2022-03-10,1.79,1.875,1.79,1.82,1073768.0
2022-03-11,1.845,1.86,1.8,1.805,978478.0
2022-03-14,1.81,1.875,1.81,1.84,949841.0
2022-03-15,1.85,1.89,1.835,1.88,1287902.0
2022-03-16,1.86,1.88,1.825,1.87,1505694.0
2022-03-17,1.87,1.9,1.835,1.85,1933449.0
2022-03-18,1.845,1.865,1.76,1.76,11665443.0
2022-03-21,1.795,1.875,1.78,1.815,2187674.0
2022-03-22,1.815,1.825,1.745,1.775,1918314.0
2022-03-23,1.8,1.845,1.75,1.82,1519405.0
2022-03-24,1.84,1.84,1.75,1.785,1963420.0
2022-03-25,1.78,1.795,1.73,1.75,1069218.0
2022-03-28,1.765,1.775,1.71,1.745,1158996.0
2022-03-29,1.745,1.79,1.71,1.78,1468980.0
2022-03-30,1.78,1.81,1.76,1.765,1086564.0
2022-03-31,1.76,1.765,1.735,1.735,735868.0
2022-04-01,1.745,1.755,1.68,1.695,1706598.0
2022-04-04,1.7,1.745,1.69,1.74,832062.0
2022-04-05,1.745,1.745,1.7,1.705,905748.0
2022-04-06,1.7,1.71,1.67,1.67,1141122.0
2022-04-07,1.66,1.675,1.64,1.665,1508312.0
2022-04-08,1.665,1.67,1.63,1.645,550101.0
2022-04-11,1.63,1.655,1.62,1.635,777299.0
2022-04-12,1.65,1.665,1.63,1.645,800905.0
2022-04-13,1.65,1.663,1.61,1.61,735692.0
2022-04-14,1.65,1.69,1.62,1.665,1399550.0
2022-04-19,1.66,1.69,1.64,1.69,1529610.0
2022-04-20,1.71,1.735,1.68,1.715,1444872.0
2022-04-21,1.72,1.73,1.695,1.71,553475.0
2022-04-22,1.73,1.735,1.64,1.65,1230807.0
2022-04-26,1.65,1.7,1.63,1.68,1004088.0
2022-04-27,1.67,1.67,1.62,1.63,814694.0
2022-04-28,1.635,1.67,1.625,1.65,778428.0
2022-04-29,1.635,1.71,1.635,1.71,813109.0
2022-05-02,1.71,1.735,1.64,1.645,568445.0
2022-05-03,1.66,1.67,1.62,1.645,834733.0
2022-05-04,1.66,1.66,1.585,1.595,881403.0
2022-05-05,1.61,1.615,1.57,1.6,663081.0
2022-05-06,1.6,1.6,1.565,1.6,859570.0
2022-05-09,1.58,1.605,1.545,1.555,689021.0
2022-05-10,1.545,1.585,1.54,1.58,873565.0
2022-05-11,1.58,1.69,1.565,1.625,1601231.0
2022-05-12,1.67,1.78,1.665,1.72,3052481.0
2022-05-13,1.755,1.82,1.75,1.77,5136025.0
2022-05-16,1.8,1.84,1.77,1.785,3446261.0
2022-05-17,1.795,1.835,1.765,1.8,4132020.0
2022-05-18,1.795,1.83,1.76,1.79,2477022.0
2022-05-19,1.755,1.785,1.73,1.77,1361933.0
2022-05-20,1.78,1.82,1.74,1.82,2136639.0
2022-05-23,1.84,1.85,1.71,1.73,2397333.0
2022-05-24,1.725,1.795,1.705,1.755,3180461.0
2022-05-25,1.795,1.805,1.76,1.77,1173476.0
2022-05-26,1.8,1.83,1.775,1.82,2039929.0
2022-05-27,1.83,1.87,1.785,1.795,1379385.0
2022-05-30,1.84,1.87,1.775,1.795,2062753.0
2022-05-31,1.8,1.84,1.755,1.78,24453860.0
2022-06-01,1.825,1.875,1.795,1.875,2026605.0
2022-06-02,1.87,1.87,1.795,1.825,3143287.0
2022-06-03,1.84,1.88,1.835,1.845,1556620.0
2022-06-06,1.84,1.875,1.825,1.86,1713142.0
2022-06-07,1.85,1.86,1.79,1.805,1330443.0
2022-06-08,1.86,1.86,1.74,1.75,3627506.0
2022-06-09,1.73,1.73,1.65,1.665,2460991.0
2022-06-10,1.63,1.655,1.6,1.6,1850899.0
2022-06-14,1.56,1.575,1.45,1.485,3141281.0
2022-06-15,1.55,1.55,1.39,1.395,2343475.0
2022-06-16,1.42,1.43,1.37,1.4,2660718.0
2022-06-17,1.465,1.465,1.35,1.35,19839418.0
2022-06-20,1.35,1.365,1.25,1.28,4113780.0
2022-06-21,1.31,1.345,1.295,1.32,1465102.0
2022-06-22,1.34,1.355,1.27,1.28,1744086.0
2022-06-23,1.28,1.305,1.215,1.215,2232761.0
2022-06-24,1.21,1.28,1.185,1.265,1997130.0
2022-06-27,1.29,1.35,1.29,1.33,2173097.0
2022-06-28,1.335,1.355,1.29,1.32,1823082.0
2022-06-29,1.29,1.3,1.185,1.25,3609295.0
2022-06-30,1.25,1.275,1.192,1.205,2036957.0
2022-07-01,1.26,1.265,1.235,1.24,910612.0
2022-07-04,1.26,1.29,1.255,1.27,917482.0
2022-07-05,1.295,1.31,1.23,1.26,698819.0
2022-07-06,1.28,1.325,1.25,1.31,1385419.0
2022-07-07,1.35,1.35,1.28,1.32,941244.0
2022-07-08,1.35,1.4,1.33,1.36,1850946.0
2022-07-11,1.355,1.36,1.308,1.31,740495.0
2022-07-12,1.3,1.335,1.255,1.255,2566345.0
2022-07-13,1.25,1.255,1.21,1.24,695311.0
2022-07-14,1.25,1.315,1.215,1.245,1175326.0
2022-07-15,1.26,1.26,1.215,1.22,1179907.0
2022-07-18,1.22,1.235,1.215,1.235,926873.0
2022-07-19,1.23,1.24,1.205,1.22,741374.0
2022-07-20,1.3,1.315,1.25,1.25,743794.0
2022-07-21,1.255,1.275,1.25,1.26,835160.0
2022-07-22,1.275,1.315,1.27,1.275,1029039.0
2022-07-25,1.26,1.305,1.24,1.3,1337307.0
2022-07-26,1.29,1.31,1.26,1.305,1043955.0
2022-07-27,1.31,1.36,1.29,1.315,1835645.0
2022-07-28,1.315,1.33,1.292,1.3,1884926.0
2022-07-29,1.31,1.35,1.298,1.32,1444538.0
2022-08-01,1.35,1.35,1.295,1.295,550831.0
2022-08-02,1.3,1.3,1.255,1.26,503623.0
2022-08-03,1.265,1.275,1.23,1.265,1542083.0
2022-08-04,1.255,1.295,1.25,1.27,1390941.0
2022-08-05,1.27,1.285,1.25,1.255,583933.0
2022-08-08,1.27,1.275,1.23,1.25,1358748.0
2022-08-09,1.25,1.27,1.24,1.255,819307.0
2022-08-10,1.25,1.28,1.23,1.27,1003240.0
2022-08-11,1.27,1.33,1.27,1.3,1296548.0
2022-08-12,1.295,1.305,1.28,1.3,806003.0
2022-08-15,1.305,1.34,1.305,1.325,1211093.0
2022-08-16,1.345,1.345,1.288,1.3,780569.0
2022-08-17,1.32,1.33,1.295,1.31,381606.0
2022-08-18,1.3,1.315,1.29,1.29,484692.0
2022-08-19,1.285,1.308,1.282,1.295,478477.0
2022-08-22,1.295,1.295,1.25,1.285,904952.0
2022-08-23,1.28,1.28,1.21,1.21,1160176.0
2022-08-24,1.22,1.22,1.185,1.22,1432904.0
2022-08-25,1.26,1.337,1.25,1.3,2227365.0
2022-08-26,1.31,1.31,1.27,1.27,1392342.0
2022-08-29,1.25,1.27,1.215,1.24,1567031.0
2022-08-30,1.24,1.24,1.2,1.2,1164012.0
2022-08-31,1.21,1.215,1.165,1.2,2409021.0
2022-09-01,1.21,1.22,1.15,1.195,1241441.0
2022-09-02,1.19,1.195,1.165,1.175,638770.0
2022-09-05,1.185,1.2,1.13,1.15,1606633.0
2022-09-06,1.15,1.165,1.12,1.125,1869922.0
2022-09-07,1.12,1.15,1.093,1.15,2155131.0
2022-09-08,1.18,1.18,1.13,1.14,1109905.0
2022-09-09,1.13,1.175,1.115,1.16,696586.0
2022-09-12,1.175,1.175,1.135,1.16,502696.0
2022-09-13,1.17,1.205,1.145,1.2,918765.0
2022-09-14,1.16,1.175,1.14,1.17,494173.0
2022-09-15,1.17,1.183,1.155,1.165,436446.0
2022-09-16,1.155,1.225,1.14,1.225,1482246.0
2022-09-19,1.21,1.22,1.18,1.185,454564.0
2022-09-20,1.205,1.21,1.13,1.13,743421.0
2022-09-21,1.12,1.15,1.085,1.145,791536.0
2022-09-23,1.15,1.15,1.12,1.14,426599.0
2022-09-26,1.14,1.14,1.045,1.105,1694284.0
2022-09-27,1.1,1.12,1.07,1.12,1239401.0
2022-09-28,1.115,1.13,1.095,1.1,696050.0
2022-09-29,1.135,1.135,1.1,1.1,922224.0
2022-09-30,1.09,1.105,1.07,1.08,1660246.0
2022-10-03,1.085,1.085,1.045,1.06,574797.0
2022-10-04,1.07,1.115,1.05,1.095,1357857.0
2022-10-05,1.1,1.2,1.1,1.2,1538571.0
2022-10-06,1.2,1.275,1.2,1.25,1246799.0
2022-10-07,1.245,1.255,1.212,1.235,852563.0
2022-10-10,1.22,1.225,1.19,1.205,608900.0
2022-10-11,1.18,1.25,1.18,1.23,858522.0
2022-10-12,1.24,1.245,1.16,1.19,668118.0
2022-10-13,1.2,1.26,1.18,1.26,1273513.0
2022-10-14,1.26,1.28,1.24,1.27,377601.0
2022-10-17,1.26,1.265,1.225,1.225,604579.0
2022-10-18,1.25,1.27,1.215,1.225,872587.0
2022-10-19,1.245,1.245,1.19,1.205,544867.0
2022-10-20,1.19,1.21,1.175,1.175,376389.0
2022-10-21,1.18,1.21,1.155,1.185,702604.0
2022-10-24,1.21,1.22,1.175,1.18,683647.0
2022-10-25,1.2,1.2,1.16,1.165,421158.0
2022-10-26,1.195,1.195,1.155,1.17,316946.0
2022-10-27,1.185,1.185,1.155,1.17,559484.0
2022-10-28,1.24,1.245,1.165,1.17,990453.0
2022-10-31,1.19,1.195,1.135,1.17,1603608.0
2022-11-01,1.17,1.235,1.16,1.235,2669603.0
2022-11-02,1.23,1.25,1.2,1.235,2006580.0
2022-11-03,1.275,1.275,1.21,1.27,977325.0
2022-11-04,1.28,1.33,1.235,1.26,1770640.0
2022-11-07,1.245,1.245,1.208,1.23,1508550.0
2022-11-08,1.25,1.26,1.23,1.24,845653.0
2022-11-09,1.24,1.26,1.21,1.23,1683741.0
2022-11-10,1.215,1.23,1.195,1.22,1112180.0
2022-11-11,1.235,1.245,1.205,1.24,1942169.0
2022-11-14,1.245,1.265,1.212,1.26,936836.0
2022-11-15,1.25,1.31,1.25,1.285,1433509.0
2022-11-16,1.3,1.3,1.265,1.29,789041.0
2022-11-17,1.3,1.31,1.275,1.285,409306.0
2022-11-18,1.295,1.315,1.275,1.29,606538.0
2022-11-21,1.3,1.3,1.25,1.25,493563.0
2022-11-22,1.25,1.27,1.235,1.265,459341.0
2022-11-23,1.265,1.28,1.245,1.265,653911.0
2022-11-24,1.28,1.28,1.26,1.265,251326.0
2022-11-25,1.28,1.3,1.265,1.27,460365.0
2022-11-28,1.27,1.335,1.26,1.265,900408.0
2022-11-29,1.28,1.29,1.245,1.28,510645.0
2022-11-30,1.285,1.385,1.285,1.385,2003242.0
2022-12-01,1.385,1.395,1.35,1.38,764074.0
2022-12-02,1.385,1.4,1.36,1.37,945044.0
2022-12-05,1.36,1.397,1.325,1.34,1252548.0
2022-12-06,1.325,1.345,1.32,1.34,575166.0
2022-12-07,1.36,1.36,1.31,1.34,521366.0
2022-12-08,1.345,1.35,1.31,1.32,332320.0
2022-12-09,1.32,1.34,1.302,1.335,460233.0
2022-12-12,1.35,1.36,1.31,1.345,241462.0
2022-12-13,1.335,1.347,1.32,1.325,554108.0
2022-12-14,1.32,1.33,1.31,1.33,305724.0
2022-12-15,1.33,1.33,1.292,1.3,826284.0
2022-12-16,1.305,1.305,1.235,1.25,2652827.0
2022-12-19,1.26,1.285,1.245,1.285,242294.0
2022-12-20,1.3,1.3,1.238,1.245,509566.0
2022-12-21,1.26,1.27,1.24,1.27,513955.0
2022-12-22,1.265,1.325,1.265,1.32,654531.0
2022-12-23,1.315,1.32,1.285,1.315,321368.0
2022-12-28,1.3,1.31,1.285,1.3,230897.0
2022-12-29,1.3,1.31,1.285,1.29,189985.0
2022-12-30,1.315,1.345,1.31,1.325,270243.0
2023-01-03,1.35,1.35,1.31,1.32,369813.0
2023-01-04,1.325,1.39,1.325,1.38,435700.0
2023-01-05,1.39,1.39,1.36,1.375,244563.0
2023-01-06,1.37,1.38,1.365,1.375,144987.0
2023-01-09,1.38,1.425,1.38,1.41,725858.0
2023-01-10,1.415,1.42,1.405,1.405,260626.0
2023-01-11,1.42,1.465,1.42,1.45,834787.0
2023-01-12,1.45,1.49,1.445,1.455,981389.0
2023-01-13,1.47,1.525,1.465,1.5,1605867.0
2023-01-16,1.51,1.54,1.5,1.535,1099179.0
2023-01-17,1.54,1.54,1.505,1.51,486464.0
2023-01-18,1.525,1.525,1.48,1.5,579842.0
2023-01-19,1.51,1.51,1.41,1.415,880367.0
2023-01-20,1.42,1.45,1.415,1.43,562876.0
2023-01-23,1.43,1.442,1.415,1.435,505246.0
2023-01-24,1.44,1.44,1.385,1.385,360561.0
2023-01-25,1.385,1.395,1.335,1.35,347714.0
2023-01-27,1.355,1.427,1.34,1.41,839357.0
2023-01-30,1.43,1.43,1.355,1.375,374906.0
2023-01-31,1.375,1.38,1.33,1.335,458699.0
2023-02-01,1.335,1.37,1.325,1.36,644733.0
2023-02-02,1.39,1.45,1.38,1.445,2292749.0
2023-02-03,1.45,1.48,1.445,1.465,629311.0
2023-02-06,1.48,1.48,1.42,1.45,474567.0
2023-02-07,1.46,1.515,1.45,1.5,1711662.0
2023-02-08,1.48,1.49,1.455,1.46,658987.0
2023-02-09,1.475,1.475,1.42,1.43,385633.0
2023-02-10,1.44,1.458,1.415,1.45,377392.0
2023-02-13,1.46,1.47,1.42,1.46,432474.0
2023-02-14,1.46,1.492,1.46,1.48,620453.0
2023-02-15,1.46,1.48,1.435,1.47,420060.0
2023-02-16,1.48,1.53,1.455,1.465,1224921.0
2023-02-17,1.47,1.475,1.42,1.44,581016.0
2023-02-20,1.48,1.48,1.413,1.44,517697.0
2023-02-21,1.545,1.6,1.475,1.505,2320288.0
2023-02-22,1.485,1.495,1.413,1.435,1463444.0
2023-02-23,1.44,1.44,1.38,1.385,1077108.0
2023-02-24,1.4,1.41,1.34,1.37,750571.0
2023-02-27,1.365,1.37,1.32,1.34,774128.0
2023-02-28,1.36,1.43,1.325,1.43,1455744.0
2023-03-01,1.43,1.43,1.38,1.42,661452.0
2023-03-02,1.43,1.47,1.4,1.4,825137.0
2023-03-03,1.415,1.45,1.38,1.45,874564.0
2023-03-06,1.45,1.49,1.44,1.49,830710.0
2023-03-07,1.46,1.47,1.397,1.425,671937.0
2023-03-08,1.415,1.415,1.385,1.385,221373.0
2023-03-09,1.395,1.435,1.39,1.4,600225.0
2023-03-10,1.385,1.387,1.355,1.365,541513.0
2023-03-13,1.355,1.355,1.27,1.27,1626917.0
2023-03-14,1.24,1.245,1.205,1.23,1674832.0
2023-03-15,1.25,1.29,1.245,1.27,1803542.0
2023-03-16,1.245,1.26,1.215,1.22,1170029.0
2023-03-17,1.225,1.245,1.2,1.21,4852377.0
2023-03-20,1.205,1.21,1.14,1.14,1584412.0
2023-03-21,1.16,1.175,1.125,1.135,2177221.0
2023-03-22,1.16,1.205,1.14,1.19,1125422.0
2023-03-23,1.18,1.19,1.125,1.13,1509767.0
2023-03-24,1.13,1.14,1.11,1.125,801990.0
2023-03-27,1.13,1.15,1.12,1.125,587530.0
2023-03-28,1.13,1.15,1.12,1.135,1926560.0
2023-03-29,1.13,1.165,1.125,1.15,931719.0
2023-03-30,1.2,1.2,1.155,1.185,954704.0
2023-03-31,1.195,1.225,1.175,1.225,478472.0
2023-04-03,1.225,1.24,1.2,1.21,475053.0
2023-04-04,1.21,1.22,1.195,1.215,655448.0
2023-04-05,1.225,1.235,1.195,1.195,756446.0
2023-04-06,1.205,1.205,1.185,1.2,758275.0
2023-04-11,1.21,1.255,1.2,1.255,1767200.0
2023-04-12,1.255,1.255,1.225,1.235,747507.0
2023-04-13,1.235,1.242,1.215,1.235,445924.0
2023-04-14,1.24,1.255,1.225,1.245,1173725.0
2023-04-17,1.26,1.265,1.235,1.245,590427.0
2023-04-18,1.245,1.28,1.238,1.275,2154632.0
2023-04-19,1.275,1.285,1.26,1.27,1087585.0
2023-04-20,1.27,1.275,1.245,1.27,1446542.0
2023-04-21,1.27,1.272,1.25,1.255,604385.0
2023-04-24,1.26,1.26,1.22,1.235,653041.0
2023-04-26,1.25,1.27,1.225,1.25,920875.0
2023-04-27,1.23,1.255,1.22,1.255,1092361.0
2023-04-28,1.26,1.26,1.235,1.24,553921.0
2023-05-01,1.285,1.325,1.232,1.255,3753243.0
2023-05-02,1.25,1.345,1.24,1.34,3580581.0
2023-05-03,1.315,1.32,1.25,1.26,1745568.0
2023-05-04,1.25,1.265,1.23,1.24,1219754.0
2023-05-05,1.23,1.24,1.195,1.21,1264964.0
2023-05-08,1.24,1.252,1.18,1.25,4132334.0
2023-05-09,1.23,1.24,1.195,1.2,1858193.0
2023-05-10,1.2,1.215,1.19,1.205,996583.0
2023-05-11,1.205,1.235,1.195,1.22,1406686.0
2023-05-12,1.23,1.235,1.185,1.195,1239014.0
2023-05-15,1.2,1.205,1.16,1.165,1011419.0
2023-05-16,1.17,1.185,1.145,1.185,1597248.0
2023-05-17,1.15,1.17,1.14,1.16,989744.0
2023-05-18,1.16,1.18,1.143,1.145,792102.0
2023-05-19,1.145,1.17,1.13,1.155,904117.0
2023-05-22,1.16,1.16,1.135,1.15,876492.0
2023-05-23,1.15,1.183,1.15,1.17,597677.0
2023-05-24,1.16,1.2,1.16,1.17,502847.0
2023-05-25,1.16,1.2,1.16,1.19,1873428.0
2023-05-26,1.18,1.19,1.17,1.17,517940.0
2023-05-29,1.19,1.2,1.15,1.15,764015.0
2023-05-30,1.14,1.16,1.14,1.145,885628.0
2023-05-31,1.14,1.165,1.12,1.165,4864604.0
2023-06-01,1.15,1.202,1.135,1.2,3343336.0
2023-06-02,1.21,1.21,1.145,1.15,1338078.0
2023-06-05,1.17,1.17,1.15,1.165,683050.0
2023-06-06,1.165,1.195,1.16,1.175,560401.0
2023-06-07,1.175,1.2,1.167,1.2,1514811.0
2023-06-08,1.175,1.185,1.145,1.185,1370755.0
2023-06-09,1.19,1.19,1.175,1.18,843566.0
2023-06-13,1.17,1.195,1.17,1.18,991763.0
2023-06-14,1.19,1.19,1.165,1.175,1050325.0
2023-06-15,1.175,1.19,1.155,1.19,805015.0
2023-06-16,1.185,1.195,1.17,1.19,1145336.0
2023-06-19,1.165,1.195,1.165,1.185,481486.0
2023-06-20,1.17,1.2,1.17,1.195,812513.0
2023-06-21,1.195,1.21,1.175,1.195,900095.0
2023-06-22,1.2,1.21,1.16,1.16,769912.0
2023-06-23,1.18,1.18,1.13,1.13,991379.0
2023-06-26,1.13,1.145,1.075,1.09,1074932.0
2023-06-27,1.095,1.095,1.065,1.08,884707.0
2023-06-28,1.09,1.15,1.09,1.145,1089240.0
2023-06-29,1.16,1.175,1.145,1.165,599813.0
2023-06-30,1.16,1.185,1.14,1.185,578364.0
2023-07-03,1.18,1.2,1.155,1.195,535857.0
2023-07-04,1.19,1.215,1.18,1.21,645836.0
2023-07-05,1.21,1.24,1.205,1.23,815008.0
2023-07-06,1.235,1.265,1.225,1.265,1278699.0
2023-07-07,1.25,1.295,1.22,1.285,1582834.0
2023-07-10,1.285,1.305,1.26,1.27,860123.0
2023-07-11,1.255,1.3,1.255,1.27,1123691.0
2023-07-12,1.28,1.298,1.27,1.285,997273.0
2023-07-13,1.285,1.3,1.265,1.3,1014314.0
2023-07-14,1.3,1.32,1.275,1.305,1785620.0
2023-07-17,1.32,1.34,1.308,1.325,710414.0
2023-07-18,1.325,1.33,1.28,1.295,1228538.0
2023-07-19,1.3,1.335,1.3,1.31,1345229.0
2023-07-20,1.315,1.33,1.31,1.315,716300.0
2023-07-21,1.32,1.325,1.3,1.32,709032.0
2023-07-24,1.33,1.33,1.295,1.295,474684.0
2023-07-25,1.31,1.315,1.28,1.315,633940.0
2023-07-26,1.32,1.325,1.305,1.315,592631.0
2023-07-27,1.31,1.37,1.31,1.37,599138.0
2023-07-28,1.36,1.365,1.32,1.33,322725.0
2023-07-31,1.33,1.373,1.33,1.365,1443351.0
2023-08-01,1.35,1.375,1.34,1.36,358746.0
2023-08-02,1.38,1.38,1.28,1.29,1013577.0
2023-08-03,1.29,1.31,1.28,1.31,425402.0
2023-08-04,1.31,1.31,1.285,1.305,976092.0
2023-08-07,1.295,1.295,1.255,1.255,558960.0
2023-08-08,1.255,1.265,1.235,1.245,594997.0
2023-08-09,1.235,1.255,1.23,1.255,408093.0
2023-08-10,1.255,1.26,1.225,1.235,666783.0
2023-08-11,1.23,1.26,1.23,1.25,430807.0
2023-08-14,1.245,1.25,1.235,1.24,391563.0
2023-08-15,1.242,1.26,1.24,1.26,480073.0
2023-08-16,1.26,1.26,1.24,1.26,328928.0
2023-08-17,1.25,1.25,1.215,1.235,699531.0
2023-08-18,1.21,1.235,1.21,1.23,516914.0
2023-08-21,1.23,1.245,1.23,1.245,244995.0
2023-08-22,1.25,1.25,1.195,1.21,770657.0
2023-08-23,1.225,1.27,1.205,1.265,600488.0
2023-08-24,1.275,1.275,1.015,1.015,11140633.0
2023-08-25,0.98,0.98,0.9,0.925,11569458.0
2023-08-28,0.93,0.935,0.85,0.89,6924323.0
2023-08-29,0.885,0.935,0.87,0.92,5090462.0
2023-08-30,0.925,0.935,0.885,0.925,3531128.0
2023-08-31,0.925,0.927,0.905,0.92,1707200.0
2023-09-01,0.935,0.955,0.91,0.95,2168125.0
2023-09-04,0.95,1.038,0.95,1.035,4102026.0
2023-09-05,1.035,1.08,1.035,1.06,4278281.0
2023-09-06,1.055,1.085,1.045,1.05,2150295.0
2023-09-07,1.065,1.085,1.045,1.065,3351526.0
2023-09-08,1.055,1.07,1.035,1.055,3816286.0
2023-09-11,1.06,1.07,0.975,0.995,9019774.0
2023-09-12,0.97,1.015,0.965,1.0,2706844.0
2023-09-13,1.01,1.02,0.995,1.0,967353.0
2023-09-14,0.995,1.012,0.98,0.995,2167555.0
2023-09-15,1.005,1.03,0.99,1.03,18449523.0
2023-09-18,1.01,1.025,0.995,1.025,3955454.0
2023-09-19,1.005,1.01,0.99,1.005,1206698.0
2023-09-20,1.01,1.03,1.01,1.03,1300998.0
2023-09-21,1.03,1.03,1.01,1.015,1144220.0
2023-09-22,1.015,1.02,1.0,1.015,1105636.0
2023-09-25,1.02,1.03,0.995,0.995,1941017.0
2023-09-26,1.0,1.005,0.985,0.995,2259944.0
2023-09-27,1.0,1.01,0.995,1.01,979077.0
2023-09-28,1.0,1.02,1.0,1.01,2023043.0
2023-09-29,1.03,1.03,0.988,1.0,1384932.0
2023-10-02,1.0,1.01,0.985,1.005,592413.0
2023-10-03,0.99,0.995,0.978,0.99,1277946.0
2023-10-04,0.98,0.985,0.935,0.945,3213245.0
2023-10-05,0.95,0.96,0.94,0.945,1273380.0
2023-10-06,0.945,0.975,0.93,0.96,1494422.0
2023-10-09,0.97,0.985,0.935,0.935,2036800.0
2023-10-10,0.93,0.94,0.905,0.905,2329384.0
2023-10-11,0.91,0.917,0.865,0.87,3775788.0
2023-10-12,0.875,0.915,0.87,0.91,2093750.0
2023-10-13,0.92,0.92,0.865,0.875,1178734.0
2023-10-16,0.87,0.87,0.843,0.86,1337040.0
2023-10-17,0.865,0.87,0.85,0.855,730356.0
2023-10-18,0.855,0.89,0.855,0.89,1826003.0
2023-10-19,0.89,0.895,0.86,0.88,1934549.0
2023-10-20,0.86,0.865,0.835,0.845,1252914.0
2023-10-23,0.845,0.845,0.792,0.8,2196929.0
2023-10-24,0.8,0.845,0.795,0.835,1169221.0
2023-10-25,0.845,0.87,0.825,0.855,1132872.0
2023-10-26,0.86,0.86,0.835,0.85,1082901.0
2023-10-27,0.865,0.87,0.848,0.865,1076635.0
2023-10-30,0.865,0.88,0.84,0.845,1605000.0
2023-10-31,0.865,0.865,0.84,0.845,646722.0
2023-11-01,0.855,0.858,0.84,0.85,483213.0
2023-11-02,0.85,0.882,0.85,0.88,782218.0
2023-11-03,0.88,0.9,0.88,0.885,1138248.0
2023-11-06,0.9,0.93,0.895,0.91,872783.0
2023-11-07,0.905,0.915,0.895,0.905,496029.0
2023-11-08,0.92,0.935,0.915,0.93,500612.0
2023-11-09,0.93,0.932,0.9,0.9,668878.0
2023-11-10,0.92,0.92,0.885,0.895,723460.0
2023-11-13,0.915,0.915,0.877,0.9,593368.0
2023-11-14,0.9,0.9,0.875,0.9,589009.0
2023-11-15,0.905,0.927,0.905,0.925,818875.0
2023-11-16,0.915,0.925,0.89,0.89,860441.0
2023-11-17,0.905,0.91,0.885,0.89,494637.0
2023-11-20,0.9,0.902,0.87,0.88,363965.0
2023-11-21,0.885,0.915,0.863,0.87,866917.0
2023-11-22,0.865,0.875,0.845,0.855,773313.0
2023-11-23,0.855,0.868,0.853,0.86,470335.0
2023-11-24,0.865,0.87,0.85,0.85,568725.0
2023-11-27,0.855,0.86,0.84,0.855,999655.0
2023-11-28,0.855,0.88,0.83,0.86,2806398.0
2023-11-29,0.86,0.935,0.86,0.93,2112723.0
2023-11-30,0.935,0.935,0.895,0.895,2327798.0
2023-12-01,0.89,0.9,0.86,0.865,1032487.0
2023-12-04,0.865,0.877,0.85,0.86,1068741.0
2023-12-05,0.855,0.855,0.825,0.83,2060901.0
2023-12-06,0.84,0.87,0.83,0.84,1648229.0
2023-12-07,0.84,0.89,0.84,0.89,1314329.0
2023-12-08,0.875,0.89,0.863,0.875,1000057.0
2023-12-11,0.88,0.895,0.853,0.86,1273028.0
2023-12-12,0.86,0.86,0.845,0.85,1384359.0
2023-12-13,0.85,0.85,0.825,0.825,1724443.0
2023-12-14,0.84,0.863,0.83,0.845,3935401.0
2023-12-15,0.85,0.91,0.845,0.885,4655776.0
2023-12-18,0.88,0.94,0.88,0.94,1096072.0
2023-12-19,0.94,0.94,0.91,0.93,977723.0
2023-12-20,0.92,0.965,0.915,0.96,1878812.0
2023-12-21,0.945,0.965,0.94,0.96,589321.0
2023-12-22,0.95,0.965,0.943,0.95,267026.0
2023-12-27,0.945,0.97,0.943,0.96,745882.0
2023-12-28,0.97,0.99,0.965,0.99,706600.0
2023-12-29,0.98,1.01,0.975,1.0,726935.0
2024-01-02,1.005,1.01,0.99,0.995,242938.0
2024-01-03,1.005,1.005,0.975,0.975,1114147.0
2024-01-04,0.99,0.99,0.96,0.98,291442.0
2024-01-05,1.0,1.02,0.99,1.005,546870.0
2024-01-08,1.01,1.08,1.005,1.005,2434918.0
2024-01-09,1.04,1.04,1.0,1.015,477651.0
2024-01-10,1.0,1.02,0.99,1.02,661394.0
2024-01-11,1.025,1.035,1.005,1.01,624086.0
2024-01-12,1.025,1.025,0.99,1.015,302786.0
2024-01-15,1.02,1.02,0.99,1.01,629457.0
2024-01-16,1.02,1.02,0.99,1.015,319305.0
2024-01-17,1.0,1.01,0.995,1.01,395746.0
2024-01-18,1.02,1.02,1.0,1.005,631366.0
2024-01-19,1.01,1.018,0.985,0.99,1008761.0
2024-01-22,0.98,0.98,0.89,0.935,2669901.0
2024-01-23,1.0,1.135,0.995,1.09,6271816.0
2024-01-24,1.11,1.135,1.067,1.11,2787513.0
2024-01-25,1.11,1.135,1.1,1.13,651243.0
2024-01-29,1.13,1.14,1.103,1.13,1121950.0
2024-01-30,1.13,1.185,1.125,1.185,1930981.0
2024-01-31,1.18,1.205,1.167,1.18,2002257.0
2024-02-01,1.185,1.185,1.14,1.17,998001.0
2024-02-02,1.17,1.2,1.17,1.185,695965.0
2024-02-05,1.185,1.2,1.18,1.185,1096568.0
2024-02-06,1.185,1.2,1.175,1.195,1050126.0
2024-02-07,1.195,1.2,1.165,1.19,1160077.0
2024-02-08,1.19,1.205,1.175,1.195,1297047.0
2024-02-09,1.18,1.2,1.16,1.17,895048.0
2024-02-12,1.18,1.198,1.17,1.195,1189726.0
2024-02-13,1.195,1.2,1.175,1.195,1374881.0
2024-02-14,1.175,1.175,1.12,1.17,1465477.0
2024-02-15,1.17,1.195,1.15,1.185,793784.0
2024-02-16,1.188,1.225,1.177,1.225,1432412.0
2024-02-19,1.24,1.24,1.175,1.2,832959.0
2024-02-20,1.19,1.205,1.107,1.2,1601674.0
2024-02-21,1.2,1.265,1.2,1.205,2048921.0
2024-02-22,1.205,1.215,1.165,1.21,1210757.0
2024-02-23,1.21,1.228,1.175,1.175,673180.0
2024-02-26,1.2,1.21,1.175,1.19,575278.0
2024-02-27,1.195,1.205,1.18,1.205,519063.0
2024-02-28,1.205,1.205,1.185,1.205,817348.0
2024-02-29,1.21,1.25,1.2,1.245,1875050.0
2024-03-01,1.245,1.285,1.228,1.275,1688260.0
2024-03-04,1.28,1.31,1.265,1.285,1034189.0
2024-03-05,1.28,1.29,1.235,1.245,587589.0
2024-03-06,1.24,1.245,1.22,1.235,614871.0
2024-03-07,1.25,1.29,1.24,1.29,1088867.0
2024-03-08,1.3,1.365,1.295,1.365,2457253.0
2024-03-11,1.365,1.44,1.345,1.415,1846104.0
2024-03-12,1.42,1.42,1.365,1.405,1330886.0
2024-03-13,1.385,1.395,1.355,1.37,1408348.0
2024-03-14,1.37,1.375,1.315,1.335,1342348.0
2024-03-15,1.32,1.33,1.262,1.325,2919528.0
2024-03-18,1.315,1.355,1.305,1.305,1418662.0
2024-03-19,1.315,1.325,1.26,1.27,1147702.0
2024-03-20,1.26,1.295,1.252,1.28,1242823.0
2024-03-21,1.275,1.33,1.275,1.33,949173.0
2024-03-22,1.33,1.345,1.317,1.33,354841.0
2024-03-25,1.33,1.335,1.305,1.315,872714.0
2024-03-26,1.31,1.31,1.285,1.3,628266.0
2024-03-27,1.31,1.315,1.285,1.29,381605.0
2024-03-28,1.28,1.34,1.265,1.33,1800715.0
2024-04-02,1.335,1.355,1.31,1.34,3190289.0
2024-04-03,1.335,1.34,1.3,1.315,697936.0
2024-04-04,1.31,1.33,1.31,1.315,648002.0
2024-04-05,1.305,1.32,1.29,1.305,547207.0
2024-04-08,1.34,1.39,1.315,1.32,1786826.0
2024-04-09,1.34,1.36,1.315,1.325,978958.0
2024-04-10,1.335,1.375,1.325,1.355,5450388.0
2024-04-11,1.335,1.4,1.335,1.38,2107692.0
2024-04-12,1.37,1.395,1.36,1.38,1102961.0
2024-04-15,1.38,1.38,1.32,1.34,863286.0
2024-04-16,1.32,1.34,1.29,1.295,1728523.0
2024-04-17,1.29,1.345,1.29,1.325,1007732.0
2024-04-18,1.34,1.35,1.33,1.335,589021.0
2024-04-19,1.335,1.34,1.31,1.32,1188878.0
2024-04-22,1.33,1.345,1.32,1.34,1288882.0
2024-04-23,1.345,1.357,1.333,1.345,1291467.0
2024-04-24,1.35,1.395,1.34,1.385,4617195.0
2024-04-26,1.35,1.375,1.337,1.34,1922525.0
2024-04-29,1.34,1.345,1.32,1.335,1842399.0
2024-04-30,1.335,1.36,1.33,1.34,1141075.0
2024-05-01,1.335,1.34,1.308,1.325,1216409.0
2024-05-02,1.33,1.385,1.32,1.38,1654173.0
2024-05-03,1.38,1.405,1.37,1.405,1516002.0
2024-05-06,1.4,1.41,1.375,1.4,1286411.0
2024-05-07,1.395,1.405,1.38,1.4,1408778.0
2024-05-08,1.4,1.41,1.35,1.38,2976480.0
2024-05-09,1.36,1.41,1.355,1.375,1573978.0
2024-05-10,1.375,1.375,1.33,1.335,1435636.0
2024-05-13,1.31,1.317,1.24,1.255,2777158.0
2024-05-14,1.26,1.265,1.23,1.23,1473520.0
2024-05-15,1.25,1.275,1.235,1.25,1053155.0
2024-05-16,1.255,1.27,1.245,1.265,1599451.0
2024-05-17,1.26,1.27,1.245,1.25,576989.0
2024-05-20,1.25,1.25,1.225,1.225,881043.0
2024-05-21,1.22,1.27,1.215,1.265,1829255.0
2024-05-22,1.28,1.305,1.262,1.28,2855385.0
2024-05-23,1.275,1.285,1.255,1.265,1045753.0
2024-05-24,1.26,1.262,1.23,1.255,1287986.0
2024-05-27,1.27,1.3,1.268,1.29,1196742.0
2024-05-28,1.295,1.32,1.295,1.315,1389958.0
2024-05-29,1.29,1.3,1.265,1.3,1468702.0
2024-05-30,1.28,1.29,1.265,1.265,598763.0
2024-05-31,1.29,1.305,1.275,1.275,2286133.0
2024-06-03,1.29,1.335,1.29,1.29,1269185.0
2024-06-04,1.285,1.31,1.275,1.295,1619575.0
2024-06-05,1.295,1.31,1.285,1.29,580797.0
2024-06-06,1.29,1.325,1.29,1.31,994538.0
2024-06-07,1.315,1.345,1.3,1.33,978949.0
2024-06-11,1.3,1.308,1.252,1.3,2000716.0
2024-06-12,1.32,1.425,1.32,1.35,7754469.0
2024-06-13,1.37,1.39,1.31,1.31,5464259.0
2024-06-14,1.32,1.395,1.31,1.375,4791473.0
2024-06-17,1.38,1.415,1.355,1.355,3534893.0
2024-06-18,1.38,1.4,1.355,1.355,3519071.0
2024-06-19,1.365,1.383,1.335,1.36,18754577.0
2024-06-20,1.335,1.415,1.32,1.385,6811914.0
2024-06-21,1.4,1.41,1.325,1.33,6761140.0
2024-06-24,1.335,1.375,1.33,1.365,2284951.0
2024-06-25,1.39,1.395,1.365,1.365,2010772.0
2024-06-26,1.37,1.37,1.33,1.34,1164483.0
2024-06-27,1.31,1.31,1.235,1.255,4853382.0
2024-06-28,1.275,1.29,1.24,1.26,3451894.0
2024-07-01,1.24,1.27,1.23,1.25,1076801.0
2024-07-02,1.245,1.265,1.225,1.245,1272709.0
2024-07-03,1.25,1.258,1.225,1.235,1471062.0
2024-07-04,1.25,1.26,1.23,1.25,2037383.0
2024-07-05,1.24,1.31,1.23,1.295,2801316.0
2024-07-08,1.275,1.295,1.24,1.285,2323208.0
2024-07-09,1.29,1.39,1.285,1.37,3657351.0
2024-07-10,1.35,1.413,1.35,1.385,3761345.0
2024-07-11,1.395,1.395,1.35,1.38,2255296.0
2024-07-12,1.395,1.413,1.38,1.4,2394893.0
2024-07-15,1.415,1.415,1.365,1.4,493628.0
2024-07-16,1.4,1.413,1.365,1.37,2972105.0
2024-07-17,1.395,1.397,1.36,1.395,3955885.0
2024-07-18,1.395,1.395,1.365,1.37,2699825.0
2024-07-19,1.34,1.353,1.31,1.34,1815176.0
2024-07-22,1.33,1.34,1.295,1.3,2099087.0
2024-07-23,1.305,1.335,1.3,1.325,1614856.0
2024-07-24,1.32,1.345,1.305,1.345,2074712.0
2024-07-25,1.325,1.33,1.285,1.3,1939627.0
2024-07-26,1.315,1.38,1.315,1.365,1540352.0
2024-07-29,1.385,1.39,1.347,1.36,1352620.0
2024-07-30,1.34,1.355,1.335,1.345,943259.0
2024-07-31,1.365,1.395,1.35,1.39,4169961.0
2024-08-01,1.39,1.45,1.385,1.425,6255544.0
2024-08-02,1.38,1.4,1.345,1.39,3506032.0
2024-08-05,1.355,1.37,1.25,1.255,5354523.0
2024-08-06,1.26,1.295,1.228,1.275,3578183.0
2024-08-07,1.245,1.3,1.242,1.295,2292239.0
2024-08-08,1.3,1.35,1.295,1.33,1701408.0
2024-08-09,1.35,1.365,1.325,1.345,1312182.0
2024-08-12,1.35,1.355,1.335,1.355,1097219.0
2024-08-13,1.35,1.365,1.34,1.355,914281.0
2024-08-14,1.375,1.385,1.34,1.35,2514051.0
2024-08-15,1.355,1.385,1.355,1.36,1356013.0
2024-08-16,1.39,1.425,1.375,1.38,3399645.0
2024-08-19,1.39,1.41,1.38,1.385,3691168.0
2024-08-20,1.395,1.56,1.39,1.53,22031796.0
2024-08-21,1.54,1.615,1.52,1.58,17997386.0
2024-08-22,1.565,1.59,1.51,1.535,8776681.0
2024-08-23,1.535,1.63,1.535,1.63,10699275.0
2024-08-26,1.62,1.69,1.61,1.675,5319511.0
2024-08-27,1.66,1.685,1.625,1.65,5160641.0
2024-08-28,1.64,1.655,1.625,1.635,4221026.0
2024-08-29,1.63,1.637,1.6,1.6,3470647.0
2024-08-30,1.62,1.65,1.59,1.645,5017740.0
2024-09-02,1.63,1.67,1.625,1.665,2399121.0
2024-09-03,1.665,1.68,1.645,1.675,2953511.0
2024-09-04,1.66,1.67,1.635,1.665,3118224.0
2024-09-05,1.675,1.71,1.665,1.68,3996407.0
2024-09-06,1.68,1.71,1.665,1.67,2328780.0
2024-09-09,1.63,1.66,1.61,1.645,1783574.0
2024-09-10,1.66,1.68,1.645,1.675,3062495.0
2024-09-11,1.665,1.675,1.633,1.635,1625258.0
2024-09-12,1.66,1.69,1.65,1.685,3080120.0
2024-09-13,1.7,1.735,1.69,1.735,2525982.0
2024-09-16,1.74,1.745,1.68,1.725,2882201.0
2024-09-17,1.72,1.755,1.71,1.745,2571545.0
2024-09-18,1.74,1.75,1.715,1.75,2136431.0
2024-09-19,1.75,1.76,1.72,1.75,3322021.0
2024-09-20,1.755,1.785,1.75,1.775,7847902.0
2024-09-23,1.745,1.775,1.718,1.76,2949637.0
2024-09-24,1.75,1.752,1.72,1.75,3062371.0
2024-09-25,1.75,1.755,1.688,1.725,2605028.0
2024-09-26,1.74,1.74,1.675,1.705,2329188.0
2024-09-27,1.705,1.705,1.625,1.635,4022185.0
2024-09-30,1.635,1.675,1.63,1.65,3097286.0
2024-10-01,1.65,1.695,1.643,1.685,2110949.0
2024-10-02,1.67,1.68,1.645,1.67,3214352.0
2024-10-03,1.67,1.68,1.625,1.68,2133278.0
2024-10-04,1.66,1.675,1.64,1.64,3369762.0
2024-10-07,1.66,1.665,1.595,1.665,2810339.0
2024-10-08,1.71,1.725,1.675,1.69,2939979.0
2024-10-09,1.7,1.742,1.692,1.71,1929627.0
2024-10-10,1.725,1.73,1.69,1.705,1757191.0
2024-10-11,1.7,1.735,1.675,1.725,2344998.0
2024-10-14,1.75,1.75,1.708,1.735,2317982.0
2024-10-15,1.745,1.775,1.715,1.765,4972436.0
2024-10-16,1.75,1.82,1.74,1.81,4476848.0
2024-10-17,1.85,1.905,1.82,1.905,3423494.0
2024-10-18,1.915,1.935,1.895,1.915,4021260.0
2024-10-21,1.92,1.94,1.9,1.915,2517004.0
2024-10-22,1.895,1.895,1.845,1.86,2338674.0
2024-10-23,1.865,1.9,1.845,1.87,2469585.0
2024-10-24,1.865,1.897,1.845,1.865,4086634.0
2024-10-25,1.9,1.91,1.853,1.875,2845957.0
2024-10-28,1.895,1.895,1.8,1.815,4641356.0
2024-10-29,1.84,1.88,1.827,1.87,4801664.0
2024-10-30,1.865,1.88,1.845,1.85,2815701.0
2024-10-31,1.84,1.88,1.83,1.88,2718797.0
2024-11-01,1.86,1.895,1.86,1.895,3146389.0
2024-11-04,1.9,1.925,1.87,1.88,4172459.0
2024-11-05,1.875,1.895,1.87,1.875,1830775.0
2024-11-06,1.9,1.93,1.887,1.915,1941841.0
2024-11-07,1.955,1.99,1.94,1.96,6679783.0
2024-11-08,1.97,1.97,1.915,1.945,3171688.0
2024-11-11,1.945,1.955,1.92,1.925,2206117.0
2024-11-12,1.925,1.965,1.925,1.95,1764827.0
2024-11-13,1.93,1.96,1.905,1.91,2285285.0
2024-11-14,1.945,1.96,1.925,1.96,1834157.0
2024-11-15,1.96,2.01,1.955,2.0,3781398.0
2024-11-18,2.0,2.01,1.94,2.0,4486059.0
2024-11-19,1.98,2.035,1.94,2.01,4004497.0
2024-11-20,1.995,2.025,1.98,2.0,2089905.0
2024-11-21,2.03,2.03,1.965,1.985,1986745.0
2024-11-22,2.0,2.02,1.985,2.01,1506642.0
2024-11-25,2.03,2.04,1.968,1.97,4431789.0
2024-11-26,1.985,1.99,1.94,1.97,1428806.0
2024-11-27,1.995,1.995,1.952,1.985,1794120.0
2024-11-28,2.01,2.03,1.99,1.99,2009558.0
2024-11-29,2.0,2.01,1.955,1.995,2443466.0
2024-12-02,1.995,2.01,1.955,1.975,1433237.0
2024-12-03,1.98,2.035,1.96,2.02,2643475.0
2024-12-04,1.99,2.0,1.97,1.975,1455224.0
2024-12-05,1.99,2.0,1.93,1.945,2684771.0
2024-12-06,1.95,1.955,1.925,1.925,1378400.0
2024-12-09,1.925,1.945,1.89,1.915,1808677.0
2024-12-10,1.945,1.945,1.845,1.91,3951928.0
2024-12-11,1.925,1.93,1.895,1.91,1847207.0
2024-12-12,1.87,1.89,1.845,1.845,3666661.0
2024-12-13,1.83,1.863,1.805,1.85,3560270.0
2024-12-16,1.85,1.865,1.83,1.855,2784938.0
2024-12-17,1.86,1.875,1.845,1.865,1664117.0
2024-12-18,1.86,1.895,1.835,1.84,1967875.0
2024-12-19,1.815,1.845,1.81,1.83,4413509.0
2024-12-20,1.815,1.823,1.768,1.785,4108065.0
2024-12-23,1.81,1.855,1.798,1.83,1308036.0
2024-12-24,1.84,1.84,1.81,1.84,676326.0
2024-12-27,1.83,1.855,1.83,1.85,1911050.0
2024-12-30,1.84,1.857,1.83,1.845,1291223.0
2024-12-31,1.85,1.85,1.82,1.82,578303.0
2025-01-02,1.825,1.845,1.79,1.845,1113570.0
2025-01-03,1.845,1.89,1.825,1.88,2184395.0
2025-01-06,1.92,1.92,1.82,1.825,1702538.0
2025-01-07,1.855,1.9,1.84,1.89,1651544.0
2025-01-08,1.86,1.905,1.86,1.88,2318241.0
2025-01-09,1.83,1.86,1.83,1.85,728206.0
2025-01-10,1.85,1.865,1.815,1.825,997056.0
2025-01-13,1.8,1.805,1.765,1.795,2120384.0
2025-01-14,1.825,1.83,1.795,1.81,1416186.0
2025-01-15,1.815,1.855,1.805,1.815,1602247.0
2025-01-16,1.85,1.9,1.84,1.88,1599220.0
2025-01-17,1.895,1.9,1.835,1.865,1804531.0
2025-01-20,1.86,1.885,1.85,1.86,1614212.0
2025-01-21,1.87,1.935,1.865,1.92,2711363.0
2025-01-22,1.935,1.955,1.915,1.94,2017300.0
2025-01-23,1.95,2.01,1.93,1.95,3296003.0
2025-01-24,1.955,1.96,1.92,1.96,1530724.0
2025-01-28,1.98,1.99,1.955,1.97,1371503.0
2025-01-29,1.99,2.0,1.99,1.995,2742267.0
2025-01-30,1.995,2.005,1.975,1.975,2231951.0
2025-01-31,1.995,2.03,1.975,2.02,3312940.0
2025-02-03,1.98,1.98,1.925,1.925,1622248.0
2025-02-04,1.96,1.97,1.915,1.92,1948982.0
2025-02-05,1.98,1.98,1.905,1.92,2436933.0
2025-02-06,1.94,1.965,1.905,1.945,3002331.0
2025-02-07,1.96,1.965,1.93,1.94,1809422.0
2025-02-10,1.93,1.95,1.91,1.935,2494281.0
2025-02-11,1.94,1.94,1.91,1.92,2551567.0
2025-02-12,1.9,1.91,1.875,1.885,2372280.0
2025-02-13,1.89,1.915,1.875,1.91,1873554.0
2025-02-14,1.945,1.95,1.915,1.925,1493944.0
2025-02-17,1.9,1.94,1.88,1.935,2928143.0
2025-02-18,1.995,2.22,1.955,2.1,14082996.0
2025-02-19,2.11,2.13,2.0,2.1,10366226.0
2025-02-20,2.1,2.105,2.05,2.08,6358712.0
2025-02-21,2.08,2.08,2.02,2.05,2996233.0
2025-02-24,2.04,2.075,1.99,2.04,5436864.0
2025-02-25,2.05,2.05,1.985,2.03,2017981.0
2025-02-26,2.03,2.03,1.985,2.02,2772301.0
2025-02-27,2.04,2.05,2.0,2.02,3672339.0
2025-02-28,1.995,2.03,1.965,2.03,9747327.0
2025-03-03,2.03,2.06,1.995,2.06,3182323.0
2025-03-04,2.03,2.045,2.005,2.02,2556056.0
2025-03-05,1.995,2.015,1.94,1.96,3901986.0
2025-03-06,1.955,2.01,1.955,2.0,4013518.0
2025-03-07,1.965,1.98,1.91,1.94,3462365.0
2025-03-10,1.945,1.95,1.913,1.93,2311093.0
2025-03-11,1.89,1.9,1.84,1.865,4302012.0
2025-03-12,1.83,1.86,1.808,1.835,4105835.0
2025-03-13,1.85,1.865,1.825,1.84,1968795.0
2025-03-14,1.84,1.85,1.81,1.835,1677463.0
2025-03-17,1.845,1.875,1.83,1.84,1949759.0
2025-03-18,1.86,1.89,1.845,1.875,2494152.0
2025-03-19,1.87,1.89,1.84,1.855,3617974.0
2025-03-20,1.75,1.755,1.68,1.74,20311130.0
2025-03-21,1.74,1.775,1.735,1.765,9855423.0
2025-03-24,1.77,1.802,1.76,1.77,3760616.0
2025-03-25,1.8,1.84,1.79,1.8,5732717.0
2025-03-26,1.82,1.85,1.813,1.82,4608014.0
2025-03-27,1.805,1.863,1.805,1.85,4084516.0
2025-03-28,1.85,1.885,1.845,1.87,2089057.0
2025-03-31,1.85,1.865,1.808,1.83,6175445.0
2025-04-01,1.845,1.85,1.79,1.835,3740814.0
2025-04-02,1.835,1.85,1.8,1.815,4743479.0
2025-04-03,1.77,1.795,1.735,1.77,5027658.0
2025-04-04,1.72,1.725,1.64,1.645,10495799.0
2025-04-07,1.495,1.585,1.435,1.57,13701185.0
2025-04-08,1.62,1.67,1.597,1.65,6458350.0
2025-04-09,1.6,1.637,1.59,1.59,5325032.0
2025-04-10,1.75,1.76,1.685,1.715,6149199.0
2025-04-11,1.675,1.677,1.61,1.66,10012035.0
2025-04-14,1.685,1.69,1.655,1.675,1848728.0
2025-04-15,1.69,1.71,1.675,1.69,4788740.0
2025-04-16,1.7,1.715,1.68,1.68,3138201.0
2025-04-17,1.685,1.73,1.683,1.725,2219731.0
2025-04-22,1.7,1.71,1.683,1.685,2667844.0
2025-04-23,1.725,1.725,1.675,1.705,5231631.0
2025-04-24,1.71,1.765,1.685,1.75,2076454.0
2025-04-28,1.755,1.795,1.738,1.745,4762748.0
2025-04-29,1.765,1.782,1.73,1.755,6805531.0
2025-04-30,1.77,1.79,1.725,1.78,7271372.0
2025-05-01,1.765,1.778,1.435,1.48,30530560.0
2025-05-02,1.435,1.475,1.397,1.46,12728055.0
2025-05-05,1.45,1.505,1.433,1.445,7365727.0
2025-05-06,1.455,1.48,1.425,1.44,4654977.0
2025-05-07,1.46,1.46,1.4,1.435,8417843.0
2025-05-08,1.445,1.445,1.37,1.4,11775004.0
2025-05-09,1.415,1.415,1.377,1.395,4252419.0
2025-05-12,1.4,1.405,1.365,1.375,4757032.0
2025-05-13,1.39,1.415,1.37,1.375,6692184.0
2025-05-14,1.405,1.425,1.385,1.41,5451994.0
2025-05-15,1.41,1.415,1.377,1.39,4530235.0
2025-05-16,1.39,1.403,1.377,1.39,4932398.0
2025-05-19,1.39,1.415,1.375,1.39,6606004.0
2025-05-20,1.405,1.455,1.393,1.435,6438997.0
2025-05-21,1.43,1.445,1.365,1.385,5628687.0
2025-05-22,1.355,1.395,1.35,1.375,4059446.0
2025-05-23,1.37,1.395,1.355,1.395,9052329.0
2025-05-26,1.38,1.44,1.375,1.42,5366972.0
2025-05-27,1.42,1.44,1.4,1.415,3001403.0
2025-05-28,1.435,1.448,1.42,1.44,3696034.0
2025-05-29,1.44,1.475,1.44,1.475,5118925.0
2025-05-30,1.465,1.465,1.415,1.425,15243733.0
2025-06-02,1.425,1.43,1.38,1.385,4307553.0
2025-06-03,1.425,1.485,1.39,1.465,6988308.0
2025-06-04,1.55,1.59,1.53,1.53,9097805.0
2025-06-05,1.52,1.555,1.49,1.51,6104145.0
2025-06-06,1.515,1.52,1.47,1.49,3940742.0
2025-06-10,1.5,1.535,1.492,1.51,4002036.0
2025-06-11,1.54,1.55,1.515,1.53,3032881.0
2025-06-12,1.545,1.575,1.53,1.535,4407746.0
2025-06-13,1.545,1.607,1.545,1.565,6863263.0
2025-06-16,1.57,1.605,1.565,1.565,8243915.0
2025-06-17,1.56,1.6,1.55,1.55,3679890.0
2025-06-18,1.56,1.585,1.53,1.56,3716115.0
2025-06-19,1.555,1.58,1.535,1.545,3871805.0
2025-06-20,1.575,1.575,1.525,1.525,20381341.0
2025-06-23,1.5,1.515,1.475,1.495,3914340.0
2025-06-24,1.51,1.54,1.5,1.525,2490624.0
2025-06-25,1.54,1.565,1.518,1.55,2979141.0
2025-06-26,1.56,1.59,1.53,1.58,3160319.0
2025-06-27,1.59,1.595,1.55,1.55,3205782.0
2025-06-30,1.57,1.585,1.545,1.565,3318806.0
2025-07-01,1.59,1.6,1.57,1.585,2664175.0
2025-07-02,1.6,1.62,1.585,1.6,3799551.0
2025-07-03,1.59,1.597,1.57,1.59,2437074.0
2025-07-04,1.6,1.635,1.595,1.615,1824878.0
2025-07-07,1.62,1.64,1.59,1.61,2137080.0
2025-07-08,1.615,1.635,1.6,1.61,2797422.0
2025-07-09,1.615,1.633,1.6,1.61,2119782.0
2025-07-10,1.62,1.635,1.6,1.605,1823717.0
2025-07-11,1.615,1.625,1.6,1.6,1785832.0
2025-07-14,1.595,1.595,1.56,1.565,2583944.0
2025-07-15,1.57,1.615,1.57,1.605,1879866.0
2025-07-16,1.6,1.6,1.56,1.56,1656211.0
2025-07-17,1.565,1.61,1.565,1.6,3369874.0
2025-07-18,1.61,1.625,1.6,1.615,1464677.0
2025-07-21,1.6,1.605,1.542,1.555,2906403.0
2025-07-22,1.56,1.565,1.52,1.54,2594284.0
2025-07-23,1.535,1.555,1.53,1.545,2451753.0
2025-07-24,1.545,1.57,1.535,1.55,1948287.0
2025-07-25,1.545,1.55,1.505,1.54,2482996.0
2025-07-28,1.53,1.55,1.505,1.515,3254232.0
2025-07-29,1.515,1.515,1.475,1.49,2585922.0
2025-07-30,1.485,1.52,1.48,1.51,1962308.0
2025-07-31,1.5,1.59,1.498,1.515,4904192.0
2025-08-01,1.505,1.565,1.498,1.555,3566342.0
2025-08-04,1.545,1.555,1.495,1.515,3809855.0
2025-08-05,1.555,1.585,1.525,1.57,3861933.0
2025-08-06,1.57,1.63,1.56,1.605,3735498.0
2025-08-07,1.6,1.68,1.6,1.66,3592258.0
2025-08-08,1.64,1.663,1.625,1.63,3374079.0
2025-08-11,1.64,1.65,1.615,1.64,1551852.0
2025-08-12,1.64,1.698,1.615,1.69,3059476.0
2025-08-13,1.7,1.722,1.68,1.69,3861704.0
2025-08-14,1.715,1.745,1.7,1.71,3372720.0
2025-08-15,1.715,1.77,1.69,1.73,3876491.0
2025-08-18,1.73,1.765,1.725,1.75,3549180.0
2025-08-19,1.855,1.915,1.71,1.755,11587345.0
2025-08-20,1.81,1.82,1.71,1.805,7089694.0
2025-08-21,1.8,1.815,1.785,1.815,4950544.0
2025-08-22,1.82,1.85,1.79,1.79,4930803.0
2025-08-25,1.815,1.82,1.77,1.785,5560154.0
2025-08-26,1.775,1.78,1.74,1.76,4372442.0
2025-08-27,1.75,1.755,1.72,1.75,4214546.0
2025-08-28,1.74,1.76,1.73,1.735,3342413.0
2025-08-29,1.745,1.745,1.685,1.705,3786315.0
2025-09-01,1.675,1.715,1.645,1.685,2886437.0
2025-09-02,1.67,1.7,1.665,1.69,1767380.0
2025-09-03,1.68,1.685,1.615,1.635,3006740.0
2025-09-04,1.64,1.665,1.63,1.665,2831097.0
2025-09-05,1.675,1.69,1.64,1.665,2495765.0
2025-09-08,1.645,1.65,1.61,1.645,2721026.0
2025-09-09,1.64,1.675,1.63,1.655,3526948.0
2025-09-10,1.695,1.735,1.67,1.73,2998397.0
2025-09-11,1.73,1.76,1.708,1.75,2334340.0
2025-09-12,1.76,1.795,1.76,1.78,2555498.0
2025-09-15,1.75,1.8,1.745,1.765,2386284.0
2025-09-16,1.785,1.79,1.735,1.75,1284874.0
2025-09-17,1.75,1.78,1.745,1.75,2131984.0
2025-09-18,1.755,1.76,1.725,1.76,2277264.0
2025-09-19,1.76,1.772,1.72,1.745,5698576.0
2025-09-22,1.74,1.745,1.708,1.735,1627615.0
2025-09-23,1.73,1.78,1.715,1.765,2376191.0
2025-09-24,1.76,1.77,1.74,1.76,1854278.0
2025-09-25,1.73,1.77,1.718,1.75,2949889.0
2025-09-26,1.73,1.76,1.7,1.735,2179560.0
2025-09-29,1.745,1.77,1.735,1.76,1581230.0
2025-09-30,1.75,1.78,1.72,1.755,3329666.0
2025-10-01,1.76,1.765,1.732,1.745,2338598.0
2025-10-02,1.765,1.81,1.755,1.775,4139436.0
2025-10-03,1.775,1.79,1.75,1.785,2195616.0
2025-10-06,1.8,1.8,1.73,1.735,1488704.0
2025-10-07,1.745,1.76,1.728,1.745,2659276.0
2025-10-08,1.73,1.73,1.685,1.715,2457294.0
2025-10-09,1.725,1.725,1.68,1.695,2152141.0
2025-10-10,1.695,1.705,1.68,1.705,2036635.0
2025-10-13,1.68,1.68,1.635,1.645,4639035.0
2025-10-14,1.65,1.65,1.607,1.635,2866268.0
2025-10-15,1.66,1.68,1.63,1.64,5268517.0
2025-10-16,1.655,1.673,1.64,1.67,2125466.0
2025-10-17,1.67,1.67,1.62,1.63,2942697.0
2025-10-20,1.635,1.645,1.625,1.63,1772293.0
2025-10-21,1.67,1.75,1.665,1.72,3900696.0
2025-10-22,1.725,1.77,1.71,1.755,3682398.0
2025-10-23,1.745,1.785,1.732,1.78,4328349.0
2025-10-24,1.78,1.785,1.745,1.765,2981307.0
2025-10-27,1.765,1.81,1.745,1.76,4163606.0
2025-10-28,1.76,1.765,1.72,1.735,2770608.0
2025-10-29,1.735,1.75,1.72,1.73,4783878.0
2025-10-30,1.725,1.738,1.7,1.7,3042543.0
2025-10-31,1.69,1.705,1.665,1.69,3096590.0
2025-11-03,1.705,1.735,1.685,1.735,4257745.0
2025-11-04,1.735,1.74,1.645,1.65,2477853.0
2025-11-05,1.665,1.673,1.615,1.64,2953175.0
2025-11-06,1.64,1.695,1.63,1.69,5516883.0
2025-11-07,1.675,1.705,1.66,1.66,2799282.0
2025-11-10,1.665,1.692,1.65,1.66,3880648.0
2025-11-11,1.69,1.69,1.625,1.625,1991957.0
2025-11-12,1.64,1.64,1.57,1.57,6070179.0
2025-11-13,1.57,1.57,1.495,1.505,6547910.0
2025-11-14,1.48,1.502,1.455,1.485,9140647.0
2025-11-17,1.49,1.54,1.48,1.515,5613928.0
2025-11-18,1.505,1.508,1.465,1.475,4158645.0
2025-11-19,1.485,1.485,1.44,1.45,3267304.0
2025-11-20,1.43,1.48,1.43,1.46,2279757.0
2025-11-21,1.455,1.46,1.438,1.445,2348172.0
2025-11-24,1.47,1.478,1.45,1.45,9910353.0
2025-11-25,1.465,1.48,1.46,1.475,2474379.0
2025-11-26,1.495,1.515,1.49,1.505,3698457.0