ohlcv_clean.csv

date,open,high,low,close,volume
2021-10-12,111.50,112.98,111.36,112.60,2399504
2021-10-13,112.38,113.72,111.84,113.32,2636989
2021-10-14,113.68,114.90,113.44,114.42,3115531
2021-10-15,114.40,114.98,114.02,114.82,2449371
2021-10-18,114.46,115.24,114.46,115.00,2355070
2021-10-19,115.16,115.18,111.94,112.96,4490425
2021-10-20,115.30,117.40,115.20,115.96,6708750
2021-10-21,115.90,117.34,115.68,116.88,3927420
2021-10-22,117.20,117.36,116.22,117.06,2323921
2021-10-25,117.36,117.54,116.30,116.80,2426907
2021-10-26,116.98,117.48,116.68,117.46,2585092
2021-10-27,117.38,118.62,117.12,118.00,3293918
2021-10-28,118.00,119.92,117.92,119.92,3815159
2021-10-29,119.42,120.82,118.82,120.82,3798012
2021-11-01,121.00,121.12,119.40,120.40,3029216
2021-11-02,120.50,121.34,120.08,120.60,2792909
2021-11-03,120.44,122.42,120.30,122.42,2850981
2021-11-04,122.40,123.70,121.82,123.34,3089003
2021-11-05,123.04,124.06,123.02,123.18,2521300
2021-11-08,123.02,123.26,122.20,122.20,2289491
2021-11-09,122.20,123.40,121.90,122.96,2935763
2021-11-10,122.94,124.04,122.80,123.46,2341214
2021-11-11,123.68,124.12,123.20,123.34,2051553
2021-11-12,123.10,123.66,122.74,123.66,2724105
2021-11-15,123.06,123.64,122.88,123.10,2041566
2021-11-16,123.28,124.16,122.60,123.58,2113977
2021-11-17,123.06,123.62,122.88,123.46,2120449
2021-11-18,123.46,123.86,122.82,123.14,2891380
2021-11-19,122.94,123.56,122.76,122.76,3542850
2021-11-22,122.20,122.84,122.06,122.62,2906895
2021-11-23,122.60,122.92,121.62,122.04,4296840
2021-11-24,121.98,121.98,120.94,121.52,2987052
2021-11-25,121.56,122.18,121.48,122.04,1998886
2021-11-26,119.84,121.54,119.30,120.50,3877393
2021-11-29,120.16,121.14,120.08,120.10,3224086
2021-11-30,119.90,120.40,118.00,118.00,13929336
2021-12-01,118.26,118.84,117.46,118.16,4164028
2021-12-02,117.64,118.02,116.88,117.80,3721222
2021-12-03,117.92,119.00,117.08,118.82,3814734
2021-12-06,119.72,121.94,119.64,121.76,4673882
2021-12-07,122.20,122.38,121.28,121.88,3950766
2021-12-08,123.22,124.54,122.94,123.80,4276640
2021-12-09,124.10,124.50,123.58,124.40,2465717
2021-12-10,124.44,125.20,123.96,124.94,2616323
2021-12-13,125.02,125.66,124.24,124.58,2531101
2021-12-14,125.14,125.52,124.02,124.02,3801637
2021-12-15,124.22,125.48,124.22,125.44,4337703
2021-12-16,125.98,127.30,125.44,127.12,4525432
2021-12-17,126.84,127.70,126.12,127.34,11790118
2021-12-20,126.12,127.40,125.48,127.26,3191225
2021-12-21,127.76,128.00,125.76,127.00,3207635
2021-12-22,127.36,127.50,125.48,126.94,2377276
2021-12-23,127.00,127.10,126.02,127.04,2063525
2021-12-27,126.72,127.82,126.62,127.32,1402361
2021-12-28,127.68,128.74,127.40,128.74,1413907
2021-12-29,128.86,128.90,127.92,128.34,1917634
2021-12-30,128.34,128.70,127.44,127.44,2341009
2022-01-03,128.28,129.80,128.16,129.22,3412729
2022-01-04,129.80,129.80,128.12,129.50,2920374
2022-01-05,128.20,128.22,125.66,126.00,5579892
2022-01-06,124.52,125.86,124.22,125.72,3806803
2022-01-07,125.32,125.58,124.04,124.46,3579390
2022-01-10,124.60,124.62,121.58,121.90,4560274
2022-01-11,122.26,123.32,121.72,122.18,3707378
2022-01-12,122.50,122.66,121.20,121.80,5324981
2022-01-13,121.80,122.12,121.04,121.40,4004810
2022-01-14,120.56,121.24,120.00,120.84,5059252
2022-01-17,120.92,122.30,120.62,121.94,3021837
2022-01-18,121.70,122.76,121.12,122.38,4164905
2022-01-19,121.42,121.70,120.02,120.16,3854008
2022-01-20,120.24,121.40,120.02,121.20,3333929
2022-01-21,120.34,121.96,120.32,121.04,4307748
2022-01-24,120.60,120.78,118.00,118.00,6007234
2022-01-25,118.00,119.06,117.26,117.72,5295402
2022-01-26,119.00,119.14,117.62,117.96,3817307
2022-01-27,117.00,118.76,116.80,118.30,3613879
2022-01-28,118.42,118.46,116.66,118.06,3689914
2022-01-31,119.10,119.88,118.48,119.08,3821371
2022-02-01,119.72,120.42,118.64,119.00,3700682
2022-02-02,120.14,120.96,119.00,120.50,3668181
2022-02-03,120.46,120.98,119.16,119.40,3446058
2022-02-04,120.20,120.50,118.56,119.10,3547443
2022-02-07,119.22,119.68,118.68,119.04,2784198
2022-02-08,119.38,119.80,117.52,117.84,3185525
2022-02-09,118.26,120.06,118.22,118.90,3062124
2022-02-10,118.30,118.44,117.38,118.02,4455469
2022-02-11,117.62,119.94,117.20,119.28,4333065
2022-02-14,118.26,118.64,117.22,117.30,3910564
2022-02-15,117.44,119.28,117.44,117.80,3360711
2022-02-16,118.06,118.68,116.92,117.30,3253060
2022-02-17,116.00,118.06,115.44,117.38,4226310
2022-02-18,118.14,119.10,117.74,118.20,4082897
2022-02-21,118.66,119.74,118.28,118.70,3599316
2022-02-22,117.72,118.80,116.90,118.80,4584096
2022-02-23,118.70,120.52,118.70,118.90,3298777
2022-02-24,116.70,117.26,115.16,115.16,7162376
2022-02-25,115.26,118.68,115.20,118.50,4636140
2022-02-28,117.98,120.00,117.58,119.78,7151864
2022-03-01,119.52,121.14,119.18,120.44,4970884
2022-03-02,120.28,120.80,118.00,120.04,5254090
2022-03-03,119.36,120.04,117.76,118.08,4435964
2022-03-04,117.52,118.44,115.66,115.90,5539390
2022-03-07,114.30,114.40,110.28,113.30,7899154
2022-03-08,113.20,114.90,109.56,110.36,8574947
2022-03-09,111.54,115.28,110.46,115.22,5345393
2022-03-10,115.16,115.26,112.66,113.50,5376061
2022-03-11,113.84,115.20,111.86,112.98,5322608
2022-03-14,113.50,114.78,112.32,114.74,4838028
2022-03-15,114.70,116.70,113.88,115.74,4775763
2022-03-16,116.96,118.02,116.20,116.46,4779949
2022-03-17,117.04,118.90,116.52,118.90,3827578
2022-03-18,118.68,121.04,117.84,121.04,11424465
2022-03-21,119.98,121.54,119.98,120.40,4105483
2022-03-22,119.90,121.08,119.46,120.56,3548407
2022-03-23,120.20,120.84,118.36,118.66,3371963
2022-03-24,118.80,120.32,118.60,119.92,4023298
2022-03-25,119.84,120.38,118.58,119.20,3278538
2022-03-28,119.82,120.98,119.70,120.30,3218981
2022-03-29,120.80,122.22,120.28,120.88,4016593
2022-03-30,120.90,121.94,120.20,120.58,5880753
2022-03-31,121.06,121.28,120.20,120.20,5059437
2022-04-01,120.50,121.38,119.96,120.86,3953874
2022-04-04,121.04,122.12,120.72,121.92,6395761
2022-04-05,122.44,123.58,122.12,123.58,4955687
2022-04-06,123.32,124.18,121.56,122.40,4639501
2022-04-07,122.50,123.76,122.50,123.14,3718430
2022-04-08,123.80,124.50,123.30,124.50,6515460
2022-04-11,122.30,124.08,122.16,124.08,13905085
2022-04-12,123.76,124.10,122.60,122.84,6169484
2022-04-13,122.50,124.30,122.18,123.78,3334587
2022-04-14,123.32,124.38,123.32,124.14,3916123
2022-04-19,124.14,124.16,121.40,121.64,5644715
2022-04-20,122.04,122.88,121.70,121.80,3715480
2022-04-21,123.00,124.16,122.00,122.68,5319000
2022-04-22,122.24,124.96,122.16,124.96,4409697
2022-04-25,124.36,126.82,123.72,125.86,4099362
2022-04-26,126.20,126.96,123.72,123.72,4147462
2022-04-27,123.06,125.20,121.74,125.20,3833769
2022-04-28,125.62,126.78,125.18,125.86,2527326
2022-04-29,126.06,127.12,125.20,126.00,3356420
2022-05-02,125.92,126.54,125.00,125.80,2662816
2022-05-03,125.82,127.00,124.78,125.30,3488640
2022-05-04,124.90,125.10,123.52,123.98,2619590
2022-05-05,124.60,125.58,124.16,124.80,2179604
2022-05-06,124.52,124.82,122.46,123.36,3374562
2022-05-09,122.60,123.70,120.38,120.38,4125190
2022-05-10,121.00,121.40,119.96,119.96,4378749
2022-05-11,120.94,121.86,120.10,121.78,3446286
2022-05-12,120.50,122.04,119.72,121.72,3924492
2022-05-13,121.66,122.80,121.22,122.54,2860445
2022-05-16,122.56,123.70,121.50,123.32,2737460
2022-05-17,124.00,124.10,121.90,122.60,2325177
2022-05-18,122.52,123.04,119.28,119.38,3986307
2022-05-19,117.20,117.40,112.18,113.38,7678747
2022-05-20,114.38,114.44,112.98,113.20,4237841
2022-05-23,114.50,114.66,113.06,114.66,4034969
2022-05-24,114.00,115.74,113.54,114.74,3393617
2022-05-25,115.02,115.60,114.24,114.24,3283553
2022-05-27,114.24,116.58,113.04,116.58,3755150
2022-05-30,116.84,117.20,115.92,116.96,2426229
2022-05-31,116.30,117.46,116.20,117.00,8822457
2022-06-01,117.60,117.64,115.08,115.08,3738061
2022-06-02,115.20,115.74,114.58,114.74,2548667
2022-06-03,115.24,115.58,114.74,114.90,1815609
2022-06-07,114.92,115.50,113.82,113.84,3283456
2022-06-08,114.10,114.10,112.02,112.38,3972825
2022-06-09,112.10,112.74,110.54,110.54,4434261
2022-06-10,110.12,110.46,108.52,110.10,5569990
2022-06-13,109.60,111.68,109.32,110.74,4596618
2022-06-14,110.88,111.52,108.62,108.62,3994641
2022-06-15,108.50,109.00,107.30,107.76,5531731
2022-06-16,107.22,108.40,106.14,106.50,4452988
2022-06-17,106.00,108.08,105.90,106.60,11463538
2022-06-20,106.26,107.38,105.64,107.38,3380344
2022-06-21,107.78,107.88,107.14,107.36,3175814
2022-06-22,107.54,109.66,106.90,109.32,4486804
2022-06-23,109.00,109.34,107.94,108.48,3021585
2022-06-24,108.80,111.64,108.76,111.64,3583198
2022-06-27,111.82,112.58,111.18,112.58,2969516
2022-06-28,112.24,112.44,110.36,110.64,3492158
2022-06-29,110.02,112.40,109.86,112.40,3870567
2022-06-30,111.80,111.94,110.02,111.44,4403788
2022-07-01,111.34,112.88,110.66,112.76,2749338
2022-07-04,113.00,113.90,112.92,113.52,1591410
2022-07-05,113.88,114.14,112.68,112.84,3134992
2022-07-06,113.12,115.44,113.12,114.96,3076562
2022-07-07,114.96,115.38,113.92,114.38,3451112
2022-07-08,114.62,115.00,113.16,114.64,2599837
2022-07-11,114.10,115.40,113.88,115.18,1948867
2022-07-12,115.02,115.64,114.32,115.64,2424679
2022-07-13,115.44,115.48,112.58,113.82,3740535
2022-07-14,113.66,114.10,112.54,113.06,2831201
2022-07-15,113.92,115.22,112.96,115.22,3521463
2022-07-18,115.12,116.10,114.92,114.94,2121052
2022-07-19,114.30,115.76,114.30,115.28,2419169
2022-07-20,115.00,115.80,113.26,113.26,3190518
2022-07-21,112.96,115.18,112.18,115.02,3236257
2022-07-22,114.84,116.44,114.10,116.24,2591351
2022-07-25,115.20,117.08,115.14,116.88,2198382
2022-07-26,117.06,117.62,116.60,117.28,2425781
2022-07-27,118.00,118.50,117.04,117.46,2556878
2022-07-28,115.46,117.44,114.86,117.00,3217785
2022-07-29,118.56,118.70,116.12,116.44,3979417
2022-08-02,116.88,117.74,116.10,117.00,3689471
2022-08-03,116.40,116.80,115.70,116.70,2498922
2022-08-04,116.34,117.02,115.70,116.88,2265564
2022-08-05,116.60,117.10,115.34,115.50,1773010
2022-08-08,115.14,116.62,115.02,115.50,2044842
2022-08-09,114.88,115.88,114.72,115.56,2445878
2022-08-10,115.16,115.58,114.06,114.34,2481126
2022-08-11,114.24,115.30,113.78,115.18,2760607
2022-08-12,115.14,115.54,114.58,114.58,2407780
2022-08-15,114.80,115.64,114.32,115.64,1928275
2022-08-16,115.60,115.64,114.58,115.22,1955828
2022-08-17,115.28,117.32,115.26,116.86,2537842
2022-08-18,116.40,117.14,116.12,116.42,1749333
2022-08-19,116.10,117.48,116.02,116.92,2302065
2022-08-22,116.60,117.56,116.20,117.24,1764544
2022-08-23,116.64,116.64,115.02,115.14,2777546
2022-08-24,115.00,116.32,114.90,116.28,2366687
2022-08-25,116.56,117.38,115.88,116.84,2092756
2022-08-26,116.62,116.88,115.14,115.50,2366193
2022-08-29,115.36,116.02,114.50,115.46,2065722
2022-08-30,115.80,116.56,114.78,115.16,2605153
2022-08-31,115.20,115.52,113.80,114.58,3874416
2022-09-01,114.66,114.66,112.96,112.96,3130449
2022-09-02,113.36,113.92,112.92,113.42,3071938
2022-09-05,112.12,113.30,111.54,113.00,1900352
2022-09-06,113.10,114.20,112.04,112.42,2894029
2022-09-07,112.16,112.22,110.78,111.20,2892701
2022-09-08,110.80,111.16,108.76,110.10,4079495
2022-09-09,110.22,112.16,110.04,111.62,3451179
2022-09-12,112.00,112.10,111.16,111.86,3635396
2022-09-13,111.92,113.52,111.86,112.08,3283517
2022-09-14,111.20,111.52,109.10,109.10,3769320
2022-09-15,109.00,109.88,108.22,108.74,2810012
2022-09-16,107.90,108.66,106.68,106.82,14188988
2022-09-19,107.00,108.56,106.74,107.84,2882520
2022-09-20,107.56,108.30,106.32,106.32,2966209
2022-09-21,106.26,107.02,105.92,106.34,3514827
2022-09-22,105.76,108.72,105.30,107.38,4893465
2022-09-23,107.14,108.52,106.66,107.08,3737610
2022-09-26,106.98,108.20,105.82,106.52,4759218
2022-09-27,106.52,107.72,106.30,106.32,4338797
2022-09-28,105.68,106.62,104.60,105.76,4536418
2022-09-29,105.82,106.86,104.76,106.56,4761988
2022-09-30,106.48,107.30,105.54,107.08,3659654
2022-10-03,106.40,106.86,105.08,106.46,3024995
2022-10-04,106.40,107.82,106.12,107.48,3270925
2022-10-05,107.22,107.88,106.64,107.06,2667452
2022-10-06,107.06,108.62,106.22,106.34,2706735
2022-10-07,106.02,107.62,105.86,106.02,3041722
2022-10-10,105.78,106.34,104.76,105.98,3094442
2022-10-11,105.64,105.90,103.94,105.74,4656456
2022-10-12,105.70,106.68,105.58,106.14,3841711
2022-10-13,106.10,106.34,103.42,104.98,4643613
2022-10-14,105.42,106.94,105.42,105.66,3695205
2022-10-17,105.34,107.88,105.20,107.56,2676409
2022-10-18,107.62,108.56,107.00,107.78,2998525
2022-10-19,107.90,108.06,106.40,106.40,3129771
2022-10-20,106.70,107.08,105.44,105.86,3603140
2022-10-21,104.94,106.26,104.70,105.34,4000838
2022-10-24,106.30,107.64,106.02,107.12,2764472
2022-10-25,107.34,108.36,107.06,108.16,2573700
2022-10-26,108.12,108.36,107.02,108.36,2449053
2022-10-27,108.52,108.56,106.92,107.30,2530212
2022-10-28,105.42,107.92,105.40,107.76,2481121
2022-10-31,107.84,109.04,107.36,109.04,3453862
2022-11-01,109.04,109.50,108.28,108.44,2490335
2022-11-02,108.68,109.62,108.24,108.98,3094454
2022-11-03,108.76,108.90,107.58,108.16,2515764
2022-11-04,107.90,109.62,107.48,108.66,3190808
2022-11-07,108.42,108.70,107.22,107.58,2423078
2022-11-08,107.26,108.34,107.02,107.92,2806029
2022-11-09,107.58,109.12,107.30,109.12,2359551
2022-11-10,108.82,110.72,108.52,110.08,4008750
2022-11-11,110.02,110.24,107.38,108.06,4842216
2022-11-14,108.10,109.24,107.50,108.08,2956768
2022-11-15,108.00,109.80,107.76,107.76,3071616
2022-11-16,108.16,108.78,107.74,108.46,3321008
2022-11-17,108.92,110.10,108.74,109.88,2934221
2022-11-18,110.20,111.50,110.10,110.88,4142701
2022-11-21,110.50,112.54,110.50,112.14,3635758
2022-11-22,112.22,112.76,111.70,112.28,2140244
2022-11-23,112.10,112.92,112.04,112.92,2489139
2022-11-24,112.98,113.66,112.14,113.12,2853871
2022-11-25,113.46,113.46,112.70,113.00,2121739
2022-11-28,112.74,113.86,112.54,113.50,2437774
2022-11-29,113.14,113.48,111.26,111.26,3912589
2022-11-30,111.50,113.80,111.12,112.34,11288265
2022-12-01,112.50,114.54,112.50,113.72,3508618
2022-12-02,112.96,113.80,112.52,113.00,3166399
2022-12-05,112.68,112.78,111.28,111.30,3278835
2022-12-06,111.44,112.36,111.40,111.58,3905035
2022-12-07,110.60,111.22,109.26,109.26,4291083
2022-12-08,108.80,109.76,108.40,109.42,4247475
2022-12-09,109.54,109.94,109.00,109.24,4714660
2022-12-12,109.00,109.66,108.76,109.50,3191367
2022-12-13,109.56,110.58,108.70,109.56,3334086
2022-12-14,109.30,111.44,108.82,111.04,3409066
2022-12-15,110.78,111.00,107.66,107.66,4386356
2022-12-16,108.26,108.82,107.16,107.16,7600237
2022-12-19,107.36,108.46,107.16,107.92,2853007
2022-12-20,107.20,108.28,106.94,106.94,3503865
2022-12-21,106.96,108.60,106.94,108.46,2335738
2022-12-22,108.62,109.30,107.82,107.98,2674824
2022-12-23,107.98,108.40,107.32,107.82,1825258
2022-12-27,108.00,108.30,107.66,108.10,1450444
2022-12-28,107.98,108.52,107.58,108.10,2130233
2022-12-29,107.22,108.26,106.60,108.26,2170445
2022-12-30,108.00,108.12,107.08,107.14,2426573
2023-01-03,108.24,109.38,107.58,108.92,3673803
2023-01-04,109.32,110.96,109.32,110.80,2776310
2023-01-05,110.66,110.92,110.00,110.48,2533482
2023-01-06,110.80,111.10,110.18,111.10,2176895
2023-01-09,111.30,111.72,110.32,111.62,2947895
2023-01-10,111.06,111.48,110.54,111.38,2198990
2023-01-11,111.16,114.00,111.14,112.98,3999395
2023-01-12,114.00,114.52,113.30,113.58,3336729
2023-01-13,113.60,114.38,113.30,113.96,2022738
2023-01-16,114.18,115.18,113.80,115.18,2646083
2023-01-17,114.90,115.12,114.12,114.60,2701054
2023-01-18,114.38,114.40,112.30,112.44,4151210
2023-01-19,112.32,113.80,112.08,112.32,3587442
2023-01-20,112.68,112.90,111.88,112.04,2518344
2023-01-23,112.40,113.24,112.06,113.18,1990121
2023-01-24,113.06,113.40,112.16,112.56,2484363
2023-01-25,112.58,112.72,112.00,112.70,2456467
2023-01-26,112.68,113.08,109.72,109.80,4279745
2023-01-27,110.06,110.78,109.28,109.54,2739852
2023-01-30,109.68,111.40,109.50,111.18,3158154
2023-01-31,110.92,112.20,110.62,111.48,4436404
2023-02-01,111.64,111.70,110.68,111.02,2101163
2023-02-02,111.40,111.50,109.48,109.82,4047363
2023-02-03,109.56,111.90,109.50,111.78,2731846
2023-02-06,111.64,111.78,110.94,111.48,2384681
2023-02-07,111.12,111.52,109.68,110.04,3232274
2023-02-08,110.28,111.10,110.08,110.38,3560157
2023-02-09,110.92,110.94,109.00,109.00,4057979
2023-02-10,109.02,109.74,108.76,109.48,3287162
2023-02-13,109.70,111.10,109.58,110.96,2388281
2023-02-14,111.06,111.90,110.94,111.30,2406160
2023-02-15,110.76,111.06,110.22,110.70,2683604
2023-02-16,110.02,111.08,107.34,107.90,4330748
2023-02-17,107.50,109.44,106.82,109.28,3773025
2023-02-20,109.88,109.88,108.84,109.54,1981580
2023-02-21,109.16,109.84,108.64,109.62,2922432
2023-02-22,109.80,110.48,108.92,110.36,2256549
2023-02-23,110.28,110.32,108.66,108.66,3876740
2023-02-24,109.00,109.40,107.56,108.32,3413004
2023-02-27,108.52,109.34,108.38,108.64,4944147
2023-02-28,108.02,108.40,106.08,106.08,9127287
2023-03-01,106.08,106.54,105.52,105.60,5450678
2023-03-02,105.34,108.10,105.10,107.74,3997088
2023-03-03,108.00,108.08,107.06,107.56,2318354
2023-03-06,106.38,106.74,105.00,105.00,3598786
2023-03-07,105.02,105.88,104.66,105.18,2936247
2023-03-08,105.18,105.82,104.68,105.32,3205451
2023-03-09,105.72,106.10,105.14,105.66,3523789
2023-03-10,105.40,106.30,105.06,105.46,3863365
2023-03-13,105.64,107.14,104.78,106.76,5107523
2023-03-14,106.84,107.16,105.82,107.16,3874849
2023-03-15,107.20,107.52,105.68,107.24,4622148
2023-03-16,107.82,109.90,107.68,109.74,5109647
2023-03-17,110.38,110.42,108.68,109.34,13466684
2023-03-20,108.66,109.62,108.20,108.98,2826727
2023-03-21,109.34,109.50,107.72,107.94,4036339
2023-03-22,107.98,110.12,107.80,109.66,3660890
2023-03-23,109.26,109.64,108.70,109.64,3172118
2023-03-24,109.56,110.34,108.86,109.64,3609569
2023-03-27,110.28,110.84,109.28,109.54,3381225
2023-03-28,109.88,111.28,109.42,110.26,4600031
2023-03-29,110.32,112.12,110.32,112.00,3304393
2023-03-30,112.00,112.22,110.44,110.74,3276897
2023-03-31,110.80,111.86,110.64,111.46,3901691
2023-04-03,111.30,112.10,111.20,112.10,2847212
2023-04-04,112.40,112.40,111.20,111.30,2705929
2023-04-05,110.94,112.86,110.88,112.84,2709138
2023-04-06,113.00,113.82,112.36,113.72,2320649
2023-04-11,113.80,113.84,112.34,113.42,2898477
2023-04-12,113.04,113.80,112.24,112.94,2723616
2023-04-13,112.64,112.76,111.40,111.62,4125219
2023-04-14,112.34,113.22,112.16,112.98,2698951
2023-04-17,113.10,113.82,112.50,113.60,2700250
2023-04-18,113.86,114.00,113.10,114.00,2228921
2023-04-19,114.20,114.40,113.70,114.30,3458389
2023-04-20,114.22,114.96,113.82,114.74,2533161
2023-04-21,114.76,116.54,114.52,116.30,4619865
2023-04-24,114.06,114.66,113.40,114.66,7037055
2023-04-25,116.30,116.84,114.72,115.52,6149465
2023-04-26,115.00,115.74,114.40,115.04,6367888
2023-04-27,114.68,115.24,113.52,113.70,4047816
2023-04-28,113.70,115.16,113.70,114.52,3855580
2023-05-02,114.40,115.28,114.16,114.56,2653496
2023-05-03,115.26,116.24,115.14,116.12,4074404
2023-05-04,115.66,115.90,115.22,115.60,3390719
2023-05-05,115.94,116.48,115.44,116.46,2524401
2023-05-08,116.22,116.52,115.92,116.38,1716713
2023-05-09,116.50,116.62,115.78,116.42,2636733
2023-05-10,115.98,116.02,113.98,114.58,3060064
2023-05-11,114.62,115.38,114.34,115.18,5372894
2023-05-12,115.50,115.74,114.60,114.98,1816330
2023-05-15,115.18,115.86,114.56,114.86,2058386
2023-05-16,114.80,115.08,113.94,114.46,1935324
2023-05-17,114.26,114.48,113.10,113.28,3783482
2023-05-19,113.50,114.24,113.30,113.82,2991419
2023-05-22,113.80,113.96,112.66,112.96,2455417
2023-05-23,112.62,113.28,112.24,112.42,3333986
2023-05-24,112.54,112.92,112.02,112.22,2608579
2023-05-25,112.26,112.26,110.58,111.30,2269153
2023-05-26,111.30,112.38,110.90,112.06,2077326
2023-05-30,111.70,111.82,108.22,108.34,5794559
2023-05-31,108.06,109.58,107.64,107.90,10561949
2023-06-01,108.34,109.48,108.12,108.78,2757102
2023-06-02,108.84,109.62,108.60,109.60,2449293
2023-06-05,109.86,109.86,108.60,108.78,1921363
2023-06-06,108.54,109.54,108.30,109.16,2639282
2023-06-07,108.70,109.16,107.82,107.82,3617118
2023-06-08,107.64,107.88,107.00,107.00,3006770
2023-06-09,107.54,107.54,106.48,107.16,2423038
2023-06-12,107.52,107.98,107.10,107.16,2787394
2023-06-13,107.10,107.32,106.12,106.64,2684618
2023-06-14,106.80,107.70,106.52,106.52,3881265
2023-06-15,106.84,108.56,106.68,107.92,3101240
2023-06-16,107.06,109.16,107.06,108.06,9952340
2023-06-19,108.32,108.78,107.66,108.00,2212422
2023-06-20,107.84,108.58,107.36,107.36,2831516
2023-06-21,107.38,108.26,107.38,108.10,2913229
2023-06-22,107.88,108.40,107.32,108.18,2258377
2023-06-23,108.58,109.34,108.30,108.78,2579099
2023-06-26,108.60,109.00,108.00,108.00,2159665
2023-06-27,108.50,108.50,107.68,107.90,2059461
2023-06-28,107.76,108.14,106.16,106.98,3179063
2023-06-29,107.00,107.36,106.60,106.92,2066930
2023-06-30,106.94,107.98,106.88,107.60,3898509
2023-07-03,107.58,108.50,107.52,107.84,1996854
2023-07-04,107.90,108.00,106.86,106.96,1735699
2023-07-05,106.76,107.20,106.52,106.90,2603607
2023-07-06,106.68,106.76,105.64,106.08,2585130
2023-07-07,105.78,105.90,104.66,104.66,2510595
2023-07-10,105.04,106.14,105.00,105.58,2206067
2023-07-11,105.30,105.52,105.00,105.08,2461390
2023-07-12,105.30,105.36,104.04,104.70,3107077
2023-07-13,104.82,105.58,104.68,105.10,1903526
2023-07-14,105.28,105.90,104.98,105.20,3088207
2023-07-17,105.40,105.48,104.70,104.74,1893731
2023-07-18,104.32,104.74,104.12,104.38,2379527
2023-07-19,104.44,105.44,104.42,104.76,2910928
2023-07-20,104.90,104.90,103.68,104.06,3089793
2023-07-21,104.52,105.02,104.36,104.66,2254626
2023-07-24,104.88,105.04,104.16,104.40,1800316
2023-07-25,104.74,105.36,104.60,104.60,2319325
2023-07-26,105.18,105.24,103.84,105.24,2727668
2023-07-27,106.30,108.48,106.20,108.00,3999682
2023-07-28,107.04,108.24,106.50,107.36,2626250
2023-07-31,107.00,107.68,106.70,106.88,2335285
2023-08-02,106.66,107.74,106.40,107.30,3180047
2023-08-03,107.00,107.08,105.12,105.36,2861077
2023-08-04,105.30,105.36,103.72,104.16,2801728
2023-08-07,104.16,104.48,103.64,104.36,1965257
2023-08-08,104.44,105.04,104.04,104.04,2189333
2023-08-09,103.96,104.64,103.76,104.30,1480568
2023-08-10,104.44,105.30,104.44,105.04,2016437
2023-08-11,104.88,105.02,104.06,104.08,1648160
2023-08-14,104.40,104.66,104.04,104.50,1597995
2023-08-15,104.30,104.32,102.80,103.00,2266059
2023-08-16,103.00,104.36,103.00,104.22,2411485
2023-08-17,103.76,103.92,103.24,103.30,2062494
2023-08-18,103.14,103.88,102.78,103.86,2660675
2023-08-21,103.60,104.72,103.58,104.16,2317502
2023-08-22,104.38,105.18,104.16,104.16,1973664
2023-08-23,104.22,105.26,104.12,104.72,1659755
2023-08-24,105.36,105.82,105.20,105.70,2490785
2023-08-25,105.50,106.50,105.50,106.24,2185900
2023-08-28,106.50,106.86,106.36,106.56,1491938
2023-08-29,106.80,107.42,106.60,106.96,2387756
2023-08-30,107.02,107.26,106.16,106.32,2239872
2023-08-31,106.64,106.84,106.00,106.40,7885215
2023-09-01,106.10,106.66,105.26,105.46,2023877
2023-09-04,105.36,105.96,104.88,105.04,1401253
2023-09-05,104.90,104.94,103.74,103.74,2330313
2023-09-06,103.66,104.44,103.32,104.20,1954756
2023-09-07,104.14,105.30,103.52,105.20,2199011
2023-09-08,105.00,105.46,104.64,105.22,1531719
2023-09-11,105.50,106.14,105.28,106.10,1872659
2023-09-12,106.12,106.60,105.14,105.14,2211199
2023-09-13,104.92,104.92,103.86,104.30,2602036
2023-09-14,104.80,104.96,104.04,104.96,2767352
2023-09-15,104.90,105.90,104.86,105.42,7127726
2023-09-18,105.46,106.06,104.88,105.72,2327364
2023-09-19,105.46,105.92,104.88,105.60,2455846
2023-09-20,105.86,106.78,105.46,106.72,3046364
2023-09-21,106.80,108.08,106.62,107.92,3979792
2023-09-22,107.12,107.28,106.34,106.90,2424264
2023-09-25,106.82,107.58,106.58,107.14,2508886
2023-09-26,106.52,106.92,105.54,105.60,3123287
2023-09-27,105.54,105.72,103.70,103.70,2952570
2023-09-28,103.68,103.84,102.44,102.90,3130294
2023-09-29,103.30,104.52,103.18,103.74,3819645
2023-10-02,103.86,104.06,102.64,102.76,2150299
2023-10-03,103.02,103.48,102.32,102.64,2198523
2023-10-04,102.44,104.04,102.26,102.84,2907607
2023-10-05,103.28,103.80,102.68,102.90,2885014
2023-10-06,102.20,102.30,98.36,100.30,6650703
2023-10-09,100.82,102.06,100.58,101.40,4434667
2023-10-10,102.10,103.38,101.50,103.30,3964645
2023-10-11,103.10,105.18,102.80,105.16,3623365
2023-10-12,105.24,105.28,103.30,103.42,2153439
2023-10-13,103.20,104.14,102.66,103.08,3105997
2023-10-16,103.06,103.24,102.30,102.82,3353397
2023-10-17,102.80,103.64,102.60,102.78,3167156
2023-10-18,102.60,102.84,101.70,102.26,4378226
2023-10-19,101.00,101.28,98.55,98.75,4740344
2023-10-20,98.00,99.23,97.81,98.48,4248326
2023-10-23,98.23,98.26,97.09,97.70,4325661
2023-10-24,97.32,98.30,97.10,98.04,2477356
2023-10-25,98.06,98.55,97.33,98.55,3164556
2023-10-26,98.43,99.56,97.86,98.88,2877870
2023-10-27,98.00,99.04,97.43,97.46,2850429
2023-10-30,97.59,98.02,97.40,97.70,2378876
2023-10-31,97.70,98.44,97.65,98.06,3739124
2023-11-01,98.55,99.64,98.37,99.38,2605196
2023-11-02,99.36,100.60,99.19,100.52,3027311
2023-11-03,100.52,100.60,99.74,99.75,1946070
2023-11-06,100.00,100.20,99.37,99.87,1863622
2023-11-07,99.72,100.14,99.46,99.62,2430320
2023-11-08,99.22,99.59,98.66,99.07,3371061
2023-11-09,99.08,100.16,98.76,99.91,2179432
2023-11-10,99.95,100.38,99.12,99.38,1825458
2023-11-13,99.47,99.60,98.59,98.90,3274245
2023-11-14,99.18,99.50,98.67,99.40,3207148
2023-11-15,99.58,100.50,99.33,99.60,2624371
2023-11-16,99.51,99.79,98.44,98.63,2977837
2023-11-17,98.34,99.10,98.07,98.99,2434711
2023-11-20,98.60,98.83,98.07,98.29,2377648
2023-11-21,98.00,99.75,97.75,99.75,2298893
2023-11-22,99.90,100.46,99.67,100.30,2259866
2023-11-23,100.02,100.40,99.90,100.34,1896065
2023-11-24,100.10,100.48,99.85,100.48,1539684
2023-11-27,100.50,100.82,100.20,100.22,2002608
2023-11-28,99.90,99.90,98.83,99.40,2695394
2023-11-29,99.55,99.76,98.75,99.13,2125543
2023-11-30,98.70,99.39,97.87,99.35,7391291
2023-12-01,99.48,99.68,98.36,98.95,2464580
2023-12-04,99.20,100.18,98.98,99.97,2093471
2023-12-05,100.12,100.24,99.26,99.62,2407221
2023-12-06,99.43,99.58,98.35,99.40,3233146
2023-12-07,99.44,99.62,98.67,98.67,2327426
2023-12-08,98.73,99.59,98.25,99.38,2388466
2023-12-11,98.70,99.30,97.86,99.02,3182081
2023-12-12,98.57,99.37,98.55,98.94,3371981
2023-12-13,98.56,99.49,98.21,98.43,3786661
2023-12-14,99.37,99.55,97.62,97.72,4339832
2023-12-15,97.81,98.65,96.89,98.11,8920094
2023-12-18,97.80,98.36,97.37,98.08,2391289
2023-12-19,98.11,98.47,96.57,96.57,4147692
2023-12-20,96.52,97.35,96.12,96.58,3729894
2023-12-21,96.15,97.34,96.15,96.99,2593626
2023-12-22,96.65,97.35,96.65,97.20,1806316
2023-12-27,96.70,97.06,96.61,96.84,1841955
2023-12-28,96.77,97.19,96.64,96.79,1716171
2023-12-29,97.10,97.64,96.94,97.51,1977126
2024-01-03,98.35,100.70,97.95,99.30,5298912
2024-01-04,98.77,99.22,97.98,98.77,2750890
2024-01-05,98.41,99.12,98.20,98.63,1744618
2024-01-08,98.54,99.06,98.00,98.79,1937806
2024-01-09,98.35,98.82,97.46,98.82,3224696
2024-01-10,98.56,99.01,98.27,98.27,3815655
2024-01-11,98.06,98.25,96.68,96.68,2994593
2024-01-12,97.31,97.84,96.57,97.74,3551418
2024-01-15,97.84,98.48,97.22,97.22,2014285
2024-01-16,97.18,98.51,97.00,98.39,2929534
2024-01-17,98.49,98.49,97.45,98.18,2995449
2024-01-18,97.66,98.10,97.21,97.61,2554766
2024-01-19,98.20,98.77,97.32,97.43,3719991
2024-01-22,97.54,97.81,96.60,97.49,2648964
2024-01-23,97.69,97.72,95.86,95.90,3133997
2024-01-24,95.38,96.12,95.01,95.32,3626784
2024-01-25,95.07,96.20,94.42,96.20,3687873
2024-01-26,96.30,98.49,96.30,98.49,4084208
2024-01-29,98.55,99.45,98.11,99.39,4079043
2024-01-30,99.27,99.58,98.74,99.03,1984810
2024-01-31,99.20,99.84,98.43,98.56,3391047
2024-02-01,98.40,98.48,97.80,98.35,2533124
2024-02-02,99.10,99.45,98.55,98.57,2564854
2024-02-05,98.81,100.20,98.80,100.06,2315057
2024-02-06,100.16,100.56,98.75,99.39,3236332
2024-02-07,99.33,100.28,98.63,98.63,3286693
2024-02-08,98.58,99.79,98.32,98.34,3986623
2024-02-09,97.91,97.94,95.41,95.41,3909383
2024-02-12,95.63,97.08,95.47,96.80,3011513
2024-02-13,97.00,97.51,95.84,96.40,3318656
2024-02-14,96.60,96.87,96.12,96.83,2671287
2024-02-15,97.08,98.30,96.82,98.11,3038078
2024-02-16,98.28,98.32,97.06,97.15,3797278
2024-02-19,97.10,98.61,96.95,98.61,2068632
2024-02-20,98.69,99.74,98.45,99.60,3268269
2024-02-21,99.60,100.18,98.95,99.12,3388972
2024-02-22,95.80,96.23,93.84,94.24,9998399
2024-02-23,94.50,95.89,94.27,95.35,3870326
2024-02-26,94.70,95.33,93.86,94.29,4647532
2024-02-27,94.01,94.71,93.55,93.68,4100971
2024-02-28,93.60,94.00,92.05,92.05,5487846
2024-02-29,92.41,92.85,91.01,91.76,8633546
2024-03-01,92.36,93.02,92.03,92.54,4443994
2024-03-04,92.40,92.47,91.51,92.02,3319854
2024-03-05,92.00,92.26,91.21,91.93,3629259
2024-03-06,92.25,93.11,92.10,92.83,3178615
2024-03-07,93.26,93.35,92.10,93.31,5278648
2024-03-08,93.53,94.03,93.32,93.81,3561849
2024-03-11,94.25,94.42,93.67,93.99,2484390
2024-03-12,94.46,94.56,93.93,94.27,3228641
2024-03-13,94.48,95.48,94.33,95.48,4078089
2024-03-14,95.81,96.24,94.87,95.08,3287019
2024-03-15,96.29,96.29,95.02,95.23,18496460
2024-03-18,95.00,95.27,94.59,94.69,2700017
2024-03-19,94.67,95.15,93.74,93.81,3349207
2024-03-20,93.70,94.62,93.58,94.55,2895940
2024-03-21,94.16,95.97,94.16,94.96,3910255
2024-03-22,95.22,95.55,94.15,94.36,3610360
2024-03-25,94.00,94.91,93.98,94.75,2261589
2024-03-26,94.76,95.65,94.50,95.48,3439063
2024-03-27,95.66,96.29,95.52,96.00,3524053
2024-03-28,96.20,96.23,95.29,95.75,3694998
2024-04-02,95.90,95.96,94.82,94.82,3101543
2024-04-03,94.66,94.92,94.08,94.24,4299151
2024-04-04,94.14,94.88,93.78,94.78,3428855
2024-04-05,94.62,94.66,92.76,92.92,3790361
2024-04-08,93.02,93.46,92.54,93.26,2982631
2024-04-09,93.00,94.18,92.94,93.50,2971044
2024-04-10,93.78,94.06,92.66,93.46,2563616
2024-04-11,93.72,94.54,93.54,93.82,2735703
2024-04-12,93.92,94.56,92.94,93.04,2633314
2024-04-15,93.50,93.68,92.40,92.50,2516637
2024-04-16,92.64,92.78,91.92,91.92,3557759
2024-04-17,92.44,93.40,91.84,93.36,4037991
2024-04-18,93.40,93.98,92.78,93.24,4186373
2024-04-19,93.38,95.24,93.20,95.24,6086370
2024-04-22,93.16,94.24,93.02,93.84,5696378
2024-04-23,93.80,94.62,93.80,94.26,3836468
2024-04-24,93.94,94.82,93.74,93.98,5022838
2024-04-25,91.00,92.08,89.52,92.08,8328020
2024-04-26,92.50,93.70,92.16,92.70,4967641
2024-04-29,92.60,93.04,92.02,92.08,3164567
2024-04-30,92.86,92.88,92.20,92.20,4832782
2024-05-02,92.00,92.32,91.28,91.82,5099644
2024-05-03,91.92,92.48,91.62,91.72,2703596
2024-05-06,91.70,92.78,91.28,91.36,2437415
2024-05-07,91.48,92.16,91.12,92.16,3211485
2024-05-08,92.54,94.20,92.54,94.20,4433991
2024-05-10,94.40,95.26,93.70,95.18,4126023
2024-05-13,95.42,95.54,94.72,95.00,3779981
2024-05-14,95.02,95.34,94.62,94.64,3429608
2024-05-15,94.58,95.54,94.06,95.54,4084384
2024-05-16,95.22,95.78,95.02,95.42,3968367
2024-05-17,95.74,96.62,95.72,96.62,5106866
2024-05-21,96.70,96.80,95.18,95.30,3664103
2024-05-22,94.78,95.22,94.38,95.06,3010029
2024-05-23,94.44,94.56,93.10,93.30,4218348
2024-05-24,93.00,93.26,92.40,92.42,3011360
2024-05-27,92.36,92.58,92.18,92.36,2474193
2024-05-28,92.38,92.52,91.50,91.64,3239804
2024-05-29,91.50,91.92,90.86,91.18,4103351
2024-05-30,90.88,94.72,90.74,94.14,5822143
2024-05-31,94.48,96.14,94.30,95.56,12294437
2024-06-03,96.00,96.54,95.72,96.46,3138339
2024-06-04,96.56,98.20,96.52,97.60,5024478
2024-06-05,98.18,98.40,97.40,97.72,2813850
2024-06-06,97.58,98.40,97.40,98.34,2785176
2024-06-07,98.40,98.62,97.80,98.02,2605695
2024-06-10,97.00,97.00,95.06,95.60,4587858
2024-06-11,95.38,95.90,94.32,94.60,3718703
2024-06-12,94.58,95.58,94.46,94.94,3144090
2024-06-13,95.00,95.10,94.26,95.10,2840945
2024-06-14,95.14,95.96,94.74,95.28,3677533
2024-06-17,95.20,95.34,94.62,95.10,2648063
2024-06-18,95.26,95.26,94.36,94.90,1987336
2024-06-19,94.66,94.94,94.22,94.56,4972961
2024-06-20,94.68,94.90,93.84,94.90,3751740
2024-06-21,94.30,95.02,93.48,93.70,12198703
2024-06-24,93.82,95.04,93.72,94.68,3439516
2024-06-25,94.50,94.84,93.80,93.90,3299266
2024-06-26,93.76,94.56,92.82,92.90,3486437
2024-06-27,93.04,93.32,92.06,92.14,3246418
2024-06-28,92.00,92.44,91.54,91.72,3391416
2024-07-01,92.50,93.00,91.78,91.88,2700695
2024-07-02,91.60,92.66,91.06,92.52,3285907
2024-07-03,92.82,92.92,92.14,92.56,2330199
2024-07-04,92.54,93.40,92.40,92.96,1839238
2024-07-05,93.02,93.36,92.44,92.56,2024938
2024-07-08,92.80,93.44,92.20,92.84,2640674
2024-07-09,92.52,93.74,92.34,92.56,2508997
2024-07-10,92.44,93.30,92.02,93.30,2403842
2024-07-11,93.40,93.78,93.06,93.66,2682620
2024-07-12,93.90,94.72,93.60,94.66,2978996
2024-07-15,94.60,94.88,93.14,93.14,2488931
2024-07-16,92.62,92.98,92.44,92.62,2233703
2024-07-17,92.50,93.68,92.06,93.62,2961962
2024-07-18,94.22,94.68,93.72,94.24,3513257
2024-07-19,94.00,94.36,93.62,93.78,2950722
2024-07-22,94.26,95.08,94.00,94.50,2401628
2024-07-23,94.48,94.80,93.88,94.26,2289235
2024-07-24,93.54,94.22,93.32,93.56,2738100
2024-07-25,90.50,90.86,88.26,88.82,10235648
2024-07-26,86.80,88.14,85.70,87.92,6761257
2024-07-29,88.32,89.32,88.02,88.02,3608530
2024-07-30,88.28,88.72,87.66,88.68,3429469
2024-07-31,89.80,90.94,88.90,89.14,4524597
2024-08-02,88.96,90.76,88.42,89.40,6111491
2024-08-05,88.44,89.40,87.02,87.28,5056459
2024-08-06,86.88,88.08,86.14,87.52,4854966
2024-08-07,86.54,89.34,86.46,89.28,3370346
2024-08-08,89.46,89.60,88.08,89.14,3061608
2024-08-09,89.30,89.90,88.50,89.00,2306907
2024-08-12,89.32,89.32,88.52,88.64,2018146
2024-08-13,88.76,89.04,88.28,88.68,2275863
2024-08-14,89.26,89.46,88.26,89.30,2438682
2024-08-15,89.70,90.16,89.26,89.28,3093549
2024-08-16,89.38,89.86,89.20,89.82,2469282
2024-08-19,89.90,90.36,89.66,90.18,1890894
2024-08-20,90.00,90.32,89.28,89.28,2755513
2024-08-21,89.40,89.80,89.16,89.44,2753642
2024-08-22,89.42,89.90,89.30,89.44,2295855
2024-08-23,85.88,89.78,85.80,89.54,7064411
2024-08-26,89.50,90.02,89.34,89.72,2445751
2024-08-27,90.00,90.56,89.64,89.68,2720027
2024-08-28,90.00,90.76,89.88,90.32,3003824
2024-08-29,90.08,91.36,90.02,91.10,4339122
2024-08-30,91.24,91.60,90.88,91.02,6957960
2024-09-02,91.04,91.10,90.24,90.64,2984709
2024-09-03,91.00,91.72,90.72,91.48,4414223
2024-09-04,91.64,91.66,89.46,89.64,3714087
2024-09-05,89.30,89.48,88.48,88.48,5182973
2024-09-06,88.36,88.94,87.54,87.54,5420943
2024-09-09,87.84,88.46,87.42,88.10,3187902
2024-09-10,88.10,88.80,87.82,88.30,3127541
2024-09-11,88.36,88.78,87.76,87.76,3722641
2024-09-12,88.20,88.42,87.40,87.88,4195311
2024-09-13,87.90,88.16,87.50,87.60,2764659
2024-09-16,86.80,87.36,86.56,86.76,3583082
2024-09-17,87.00,87.38,86.22,86.46,3327862
2024-09-18,86.40,86.82,85.54,85.70,3882482
2024-09-19,86.36,86.42,85.00,85.40,5185045
2024-09-20,85.14,85.36,82.04,82.04,17740549
2024-09-23,83.36,83.76,82.66,82.88,5098588
2024-09-24,83.10,84.02,82.90,84.00,4537426
2024-09-25,84.00,84.52,83.60,84.36,3419137
2024-09-26,84.58,85.02,83.66,84.82,4338827
2024-09-27,85.14,85.66,84.88,85.20,3149559
2024-09-30,85.10,85.52,84.88,84.96,4025213
2024-10-01,85.60,85.74,84.68,84.92,4338246
2024-10-02,84.92,85.10,84.36,85.06,4683688
2024-10-03,84.96,85.04,83.50,83.98,3781596
2024-10-04,83.80,84.06,83.34,83.72,2831837
2024-10-07,84.08,84.26,83.38,83.62,2427486
2024-10-08,83.30,83.78,82.80,83.34,3353326
2024-10-09,82.54,83.96,82.54,83.96,3476158
2024-10-10,84.00,84.22,83.60,83.80,3100653
2024-10-11,83.44,84.28,83.22,84.00,2235024
2024-10-14,83.76,84.68,83.74,84.32,2669378
2024-10-15,84.58,84.64,83.74,83.88,3554006
2024-10-16,83.68,84.50,83.46,83.88,3359252
2024-10-17,82.80,86.86,81.60,86.00,8048915
2024-10-18,85.98,86.82,85.44,85.98,4325087
2024-10-21,85.70,86.62,85.54,86.36,4349872
2024-10-22,85.94,86.32,85.52,85.52,3875464
2024-10-23,85.68,86.18,85.18,85.38,3385740
2024-10-24,85.44,85.94,84.58,84.82,3896540
2024-10-25,84.60,84.74,84.20,84.54,2390051
2024-10-28,84.98,85.02,84.12,84.40,2624990
2024-10-29,84.92,84.96,83.06,83.06,4088300
2024-10-30,82.22,82.90,82.10,82.42,3684454
2024-10-31,82.00,82.30,81.10,81.58,4622935
2024-11-01,81.74,82.80,81.70,82.72,3874056
2024-11-04,82.50,82.60,81.78,81.78,3465830
2024-11-05,81.94,81.98,80.82,80.82,4717569
2024-11-06,81.18,81.70,79.08,79.36,6260722
2024-11-07,79.80,80.20,79.46,79.46,4899966
2024-11-08,79.04,79.72,78.74,78.98,3905669
2024-11-11,79.18,79.70,78.92,79.02,4079173
2024-11-12,78.44,78.58,77.82,78.00,5120013
2024-11-13,77.92,78.08,77.18,77.72,4050273
2024-11-14,77.62,79.54,77.32,78.74,5027775
2024-11-15,78.50,78.66,77.52,77.52,5593655
2024-11-18,77.70,78.50,77.52,78.18,3475379
2024-11-19,78.74,79.26,76.04,76.66,6982638
2024-11-20,76.74,77.08,76.10,76.52,5608645
2024-11-21,76.00,76.48,75.56,75.96,5388140
2024-11-22,75.96,76.42,75.88,76.00,6977049
2024-11-25,75.96,76.68,75.72,75.96,8319066
2024-11-26,75.56,76.38,75.16,75.84,4669259
2024-11-27,76.00,76.36,75.62,76.36,4106565
2024-11-28,76.02,76.78,75.94,76.64,4095385
2024-11-29,76.38,76.48,75.76,76.48,4561408
2024-12-02,76.28,77.14,76.14,76.60,3788734
2024-12-03,76.86,76.96,76.20,76.60,4439740
2024-12-04,76.34,76.68,76.06,76.36,3908643
2024-12-05,76.14,76.44,75.86,75.96,4009512
2024-12-06,75.64,76.12,75.54,75.76,4741729
2024-12-09,75.76,75.94,75.16,75.60,4334021
2024-12-10,75.50,75.62,74.46,74.46,6182770
2024-12-11,74.54,75.10,74.32,74.82,5478430
2024-12-12,74.40,75.68,74.34,74.90,5622102
2024-12-13,74.92,75.34,74.70,75.18,5494900
2024-12-16,74.92,74.92,74.04,74.46,5051697
2024-12-17,74.06,75.22,73.98,75.22,5809341
2024-12-18,74.50,74.74,73.56,74.10,6495726
2024-12-19,73.62,74.20,73.56,74.20,5030449
2024-12-20,73.42,73.98,72.82,73.98,13549480
2024-12-23,73.62,74.18,73.42,74.08,2865480
2024-12-27,73.72,74.78,73.72,74.42,4006160
2024-12-30,74.46,75.10,74.32,74.88,3192755
2025-01-03,74.90,75.00,74.10,74.70,4429843
2025-01-06,74.70,74.78,73.04,74.02,5267017
2025-01-07,74.28,75.30,73.92,74.94,4315876
2025-01-08,75.20,75.48,74.42,75.36,4897124
2025-01-09,75.20,75.58,74.96,75.12,2595698
2025-01-10,74.82,75.00,73.90,74.04,3516866
2025-01-13,73.76,74.34,73.62,74.24,3127251
2025-01-14,74.70,74.84,73.92,74.16,4819860
2025-01-15,74.22,74.28,73.44,73.66,3706760
2025-01-16,73.42,74.04,73.14,73.90,4538901
2025-01-17,74.02,74.36,73.32,74.20,5082754
2025-01-20,74.14,74.68,74.06,74.46,2882074
2025-01-21,74.32,74.74,74.06,74.74,3108596
2025-01-22,74.64,74.78,74.02,74.18,4006799
2025-01-23,74.16,74.70,73.82,74.70,4199040
2025-01-24,74.90,75.38,74.24,74.68,4988509
2025-01-27,74.90,77.80,74.68,77.56,8679472
2025-01-28,77.82,78.70,77.58,78.18,7404177
2025-01-29,78.00,78.38,77.32,78.28,4113007
2025-01-30,78.38,78.70,77.76,78.68,3934522
2025-01-31,78.90,78.94,77.48,77.48,6270336
2025-02-03,77.18,78.08,76.72,77.86,4415952
2025-02-04,77.38,77.72,77.08,77.46,3450015
2025-02-05,77.16,77.46,76.68,77.26,3559172
2025-02-06,77.40,78.04,76.84,77.50,3141862
2025-02-07,77.50,78.26,77.36,77.50,3993095
2025-02-10,77.72,77.94,77.36,77.36,3070301
2025-02-11,77.70,78.38,77.54,78.20,3895054
2025-02-12,78.54,79.22,77.98,78.78,4448953
2025-02-13,82.00,84.02,81.92,83.68,9473094
2025-02-14,83.66,83.96,82.32,82.48,6034211
2025-02-17,82.64,82.78,81.76,82.42,4069308
2025-02-18,82.60,82.78,81.74,82.38,3645635
2025-02-19,82.38,82.88,81.96,82.50,3976884
2025-02-20,82.74,82.74,81.62,82.34,3792178
2025-02-21,82.92,85.10,82.52,85.10,9195580
2025-02-24,85.96,87.78,85.58,87.78,7684548
2025-02-25,87.40,89.38,86.98,89.02,6739141
2025-02-26,88.98,89.18,87.52,87.60,5364169
2025-02-27,87.22,87.60,86.68,87.04,4052166
2025-02-28,86.26,87.58,86.22,87.12,6745454
2025-03-03,87.12,88.80,86.84,88.60,4285414
2025-03-04,88.62,90.10,88.58,89.76,5301975
2025-03-05,88.74,89.50,88.06,88.12,6756899
2025-03-06,87.72,88.14,86.42,87.86,4442557
2025-03-07,88.40,89.90,87.84,89.72,5027667
2025-03-10,89.78,91.02,89.48,90.50,4520329
2025-03-11,90.72,91.00,88.16,88.60,4457170
2025-03-12,89.24,89.78,88.86,89.04,4407581
2025-03-13,88.90,89.24,88.40,89.24,3130351
2025-03-14,89.42,89.60,87.66,89.18,4072754
2025-03-17,89.36,90.26,89.08,90.24,3629213
2025-03-18,90.40,90.86,89.98,90.50,3718004
2025-03-19,90.36,90.82,88.88,89.76,5369014
2025-03-20,89.88,91.34,89.88,91.22,4531016
2025-03-21,91.22,91.68,90.38,91.68,11586849
2025-03-24,91.70,91.72,89.60,89.60,3525558
2025-03-25,89.90,90.40,88.84,88.84,4520935
2025-03-26,88.80,89.22,88.44,88.94,3536928
2025-03-27,89.36,89.68,88.80,89.54,3259119
2025-03-28,89.40,90.90,89.40,90.24,3394505
2025-03-31,89.74,90.62,89.34,89.34,5172767
2025-04-01,89.52,90.48,89.36,90.16,3396373
2025-04-02,89.76,90.74,89.68,89.80,3777132
2025-04-03,90.04,90.90,89.52,90.66,5541185
2025-04-04,90.00,91.38,87.30,87.36,7995150
2025-04-07,83.62,85.79,81.91,83.62,14270493
2025-04-08,84.07,85.62,83.09,85.27,7939922
2025-04-09,84.38,84.57,81.60,83.25,10203829
2025-04-10,86.01,86.43,83.64,84.30,5935785
2025-04-11,84.80,85.24,84.05,84.98,5001517
2025-04-14,85.98,86.06,85.18,86.05,4029347
2025-04-15,85.59,86.38,85.28,86.38,3961824
2025-04-16,86.40,86.80,85.72,86.80,5210047
2025-04-17,86.62,87.98,86.08,87.98,5976633
2025-04-22,86.89,86.89,85.58,86.66,4937221
2025-04-23,87.04,87.65,86.55,87.40,5291500
2025-04-24,87.40,87.79,86.36,87.44,4411735
2025-04-25,87.16,87.36,85.74,85.74,3569259
2025-04-28,85.70,86.75,85.64,86.75,3975932
2025-04-29,86.56,87.20,86.46,86.80,2963798
2025-04-30,86.92,87.74,86.63,87.74,5159434
2025-05-02,87.92,88.29,86.50,87.60,3759356
2025-05-05,87.79,88.01,87.34,87.34,1696224
2025-05-06,87.67,88.37,87.52,88.16,2459416
2025-05-07,88.38,89.07,87.92,88.15,3044715
2025-05-08,88.65,88.69,87.05,87.06,2687081
2025-05-09,87.60,87.85,87.23,87.65,1980334
2025-05-12,87.87,88.25,85.52,86.21,3855364
2025-05-13,86.05,86.56,84.96,85.07,2990883
2025-05-14,84.99,85.82,84.88,85.19,2801891
2025-05-15,85.34,86.59,85.25,86.59,2782756
2025-05-16,86.20,87.32,86.13,86.48,5204853
2025-05-19,86.96,87.25,86.41,87.25,2422240
2025-05-20,87.45,88.34,87.25,87.95,3796634
2025-05-21,87.25,88.53,87.18,88.46,3379793
2025-05-22,88.19,88.28,87.55,88.15,2405291
2025-05-23,88.38,88.91,87.82,88.52,3509922
2025-05-26,88.78,89.03,88.47,88.64,1430896
2025-05-27,88.80,89.43,88.42,88.71,2642271
2025-05-28,88.55,88.66,87.40,87.51,3228727
2025-05-30,87.01,88.31,87.01,87.70,5843913
2025-06-02,87.44,87.55,86.66,87.01,2131074
2025-06-03,87.26,87.40,86.72,86.78,1865494
2025-06-04,86.99,87.37,86.43,87.13,2612803
2025-06-05,86.68,87.70,86.62,87.13,2502184
2025-06-06,87.09,87.44,86.50,86.70,2211002
2025-06-10,86.89,87.24,85.82,86.07,3316792
2025-06-11,85.87,86.19,85.16,85.16,3008767
2025-06-12,84.90,85.58,84.70,85.44,2726361
2025-06-13,84.47,85.07,84.25,84.25,2572949
2025-06-16,84.00,84.10,83.05,83.05,3285938
2025-06-17,82.32,82.98,82.12,82.78,3997027
2025-06-18,83.00,83.42,82.34,83.27,3993328
2025-06-19,83.00,83.25,82.50,82.50,2402154
2025-06-20,82.00,82.84,81.54,81.54,13701991
2025-06-23,81.00,81.71,80.89,81.44,2695720
2025-06-24,82.32,82.33,81.67,81.98,2834097
2025-06-25,81.61,81.90,79.64,79.73,4897031
2025-06-26,79.98,80.09,78.99,78.99,4448172
2025-06-27,79.53,79.91,79.04,79.29,3042046
2025-06-30,79.80,79.90,78.66,78.83,3697172
2025-07-01,79.20,79.20,78.00,79.15,2963422
2025-07-02,79.37,79.66,78.18,79.08,2299095
2025-07-03,79.40,80.15,79.15,79.59,4159168
2025-07-04,79.38,79.51,78.88,79.27,2277122
2025-07-07,79.47,79.47,78.20,78.42,2484000
2025-07-08,78.24,78.43,77.43,78.36,3631882
2025-07-09,78.51,78.66,77.88,78.06,2563954
2025-07-10,77.74,78.30,77.12,77.88,3416220
2025-07-11,77.65,77.72,76.75,76.99,3852860
2025-07-14,76.91,77.38,76.73,77.30,1823174
2025-07-15,77.22,77.36,76.49,76.59,2762603
2025-07-16,76.65,77.25,76.46,76.88,2896429
2025-07-17,77.18,77.18,76.59,76.79,2081735
2025-07-18,77.06,77.81,76.92,77.72,3256914
2025-07-21,77.15,77.42,76.70,77.01,2527209
2025-07-22,76.91,77.81,76.63,77.51,2968468
2025-07-23,77.60,78.27,77.47,77.75,3462944
2025-07-24,75.16,75.55,73.08,74.14,10653660
2025-07-25,74.09,74.12,72.32,73.32,5384053
2025-07-28,73.32,73.63,72.31,72.31,4278249
2025-07-29,72.10,72.87,71.84,72.42,4332510
2025-07-30,72.42,72.81,71.44,71.44,3672164
2025-07-31,71.11,71.48,70.62,71.10,4259861
2025-08-04,70.42,71.43,69.90,71.30,4702137
2025-08-05,71.41,72.31,71.13,71.98,5218949
2025-08-06,71.89,72.03,71.19,71.36,2869559
2025-08-07,71.67,72.44,71.29,72.07,3220870
2025-08-08,72.48,72.80,71.77,72.10,2444437
2025-08-11,72.42,72.61,71.89,72.12,2125782
2025-08-12,72.30,72.35,71.38,71.69,2068158
2025-08-13,71.70,72.46,71.61,72.19,2357974
2025-08-14,72.14,72.44,71.80,72.07,2212272
2025-08-15,72.34,72.63,72.24,72.34,2242945
2025-08-18,72.40,72.60,71.94,72.21,1768840
2025-08-19,72.50,73.55,72.23,73.52,1858403
2025-08-20,73.89,76.16,73.62,76.14,6162570
2025-08-21,76.14,76.14,75.56,75.87,2592506
2025-08-22,75.82,76.06,75.29,75.36,2564291
2025-08-25,75.33,75.57,74.78,74.88,2139339
2025-08-26,74.34,75.47,74.21,74.47,6517488
2025-08-27,74.40,74.90,74.15,74.15,3413711
2025-08-28,74.26,75.08,74.26,74.90,3526847
2025-08-29,74.67,75.68,74.61,75.39,3561998
2025-09-01,75.38,75.96,75.27,75.49,2441960
2025-09-02,73.69,75.46,72.78,74.93,5784324
2025-09-03,75.08,75.20,74.58,74.71,3495518
2025-09-04,75.11,76.42,74.91,75.89,4965105
2025-09-05,76.06,76.13,75.10,75.41,3134538
2025-09-08,75.15,75.26,74.49,74.72,3481318
2025-09-09,74.51,74.74,73.47,73.54,4094790
2025-09-10,73.84,74.02,73.18,73.56,2928966
2025-09-11,73.82,74.11,73.36,73.65,2214656
2025-09-12,73.56,73.72,72.98,72.98,2481864
2025-09-15,73.00,73.16,71.96,71.96,3022829
2025-09-16,71.82,72.12,71.68,71.89,3658741
2025-09-17,72.10,72.15,71.34,71.50,4002249
2025-09-18,71.36,71.99,71.04,71.88,2906799
2025-09-19,71.48,72.80,71.20,72.42,10945191
2025-09-22,72.20,72.51,71.65,71.65,2845746
2025-09-23,72.00,72.21,71.60,71.62,3098754
2025-09-24,71.38,71.70,71.07,71.28,4073370
2025-09-25,71.01,71.91,70.88,71.00,3795409
2025-09-26,71.03,71.67,70.90,71.14,3072312
2025-09-29,71.13,72.53,70.96,72.09,3108275
2025-09-30,72.23,73.30,72.02,73.07,4058963
2025-10-01,73.07,74.22,73.04,73.88,4015511
2025-10-02,73.90,74.74,73.79,74.63,3970617
2025-10-03,74.47,74.62,73.99,74.20,3069645
2025-10-06,74.08,74.37,73.67,74.37,3026319
2025-10-07,74.76,75.02,74.14,74.49,3230499
2025-10-08,74.59,75.52,74.44,74.96,2844185
2025-10-09,74.72,75.50,74.72,74.98,3700522
2025-10-10,74.71,76.00,74.62,75.61,4057799