Universite/sql_bank
2
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Cours métaux

Browse Source
This commit is contained in:
Université
2025-11-28 19:58:01 +01:00
parent 43711734f0
commit 78911cdbde
4 changed files with 964 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

241
AGX-USD-2592000-20251128185251.csv Normal file
View File

@@ -0,0 +1,241 @@
"Date",High (kg),Low (kg),Close (kg),,High (troy oz),Low (troy oz),Close (troy oz),
"00:00:00 08-Nov-2025",1817.18,1553.89,1815.04,,56.52,48.33,56.45,
"00:00:00 09-Oct-2025",1751.19,1464.84,1554.38,,54.47,45.56,48.35,
"00:00:00 09-Sep-2025",1592.96,1309.56,1568.71,,49.55,40.73,48.79,
"00:00:00 10-Aug-2025",1339.57,1188.70,1328.72,,41.67,36.97,41.33,
"00:00:00 11-Jul-2025",1270.82,1164.35,1233.91,,39.53,36.22,38.38,
"00:00:00 11-Jun-2025",1199.71,1134.44,1193.21,,37.32,35.29,37.11,
"00:00:00 12-May-2025",1185.97,1017.67,1176.39,,36.89,31.65,36.59,
"00:00:00 12-Apr-2025",1083.05,1018.51,1050.10,,33.69,31.68,32.66,
"00:00:00 13-Mar-2025",1111.53,910.38,1038.46,,34.57,28.32,32.30,
"00:00:00 11-Feb-2025",1073.71,991.03,1069.97,,33.40,30.82,33.28,
"00:00:00 12-Jan-2025",1049.55,948.60,1031.11,,32.64,29.50,32.07,
"00:00:00 13-Dec-2024",1000.02,924.28,977.74,,31.10,28.75,30.41,
"00:00:00 13-Nov-2024",1039.32,953.23,994.04,,32.33,29.65,30.92,
"00:00:00 14-Oct-2024",1120.93,970.66,986.88,,34.86,30.19,30.70,
"00:00:00 14-Sep-2024",1059.29,955.17,1002.81,,32.95,29.71,31.19,
"00:00:00 15-Aug-2024",994.04,883.74,988.33,,30.92,27.49,30.74,
"00:00:00 16-Jul-2024",1010.18,850.98,886.97,,31.42,26.47,27.59,
"00:00:00 16-Jun-2024",1020.79,918.73,984.45,,31.75,28.58,30.62,
"00:00:00 17-May-2024",1045.07,921.61,950.31,,32.51,28.67,29.56,
"00:00:00 17-Apr-2024",959.45,836.59,954.09,,29.84,26.02,29.68,
"00:00:00 18-Mar-2024",957.73,782.27,905.90,,29.79,24.33,28.18,
"00:00:00 17-Feb-2024",817.95,716.22,807.71,,25.44,22.28,25.12,
"00:00:00 18-Jan-2024",755.59,705.15,753.15,,23.50,21.93,23.43,
"00:00:00 19-Dec-2023",790.95,722.66,726.59,,24.60,22.48,22.60,
"00:00:00 19-Nov-2023",832.01,723.87,765.66,,25.88,22.51,23.81,
"00:00:00 20-Oct-2023",776.26,703.55,762.67,,24.14,21.88,23.72,
"00:00:00 20-Sep-2023",764.23,665.20,741.56,,23.77,20.69,23.07,
"00:00:00 21-Aug-2023",804.11,717.09,746.06,,25.01,22.30,23.21,
"00:00:00 22-Jul-2023",808.35,714.79,733.05,,25.14,22.23,22.80,
"00:00:00 22-Jun-2023",812.37,711.02,791.23,,25.27,22.12,24.61,
"00:00:00 23-May-2023",788.38,723.54,730.30,,24.52,22.50,22.71,
"00:00:00 23-Apr-2023",840.32,750.14,758.70,,26.14,23.33,23.60,
"00:00:00 24-Mar-2023",838.69,734.07,806.72,,26.09,22.83,25.09,
"00:00:00 22-Feb-2023",746.61,639.97,740.99,,23.22,19.91,23.05,
"00:00:00 23-Jan-2023",791.63,680.93,702.88,,24.62,21.18,21.86,
"00:00:00 24-Dec-2022",789.07,743.52,772.11,,24.54,23.13,24.02,
"00:00:00 24-Nov-2022",781.28,671.08,763.64,,24.30,20.87,23.75,
"00:00:00 25-Oct-2022",715.25,604.16,693.93,,22.25,18.79,21.58,
"00:00:00 25-Sep-2022",682.89,577.76,620.60,,21.24,17.97,19.30,
"00:00:00 26-Aug-2022",643.42,564.79,606.51,,20.01,17.57,18.86,
"00:00:00 27-Jul-2022",670.91,593.35,617.20,,20.87,18.46,19.20,
"00:00:00 27-Jun-2022",692.50,583.48,600.47,,21.54,18.15,18.68,
"00:00:00 28-May-2022",723.87,662.98,680.06,,22.51,20.62,21.15,
"00:00:00 28-Apr-2022",757.54,657.89,711.16,,23.56,20.46,22.12,
"00:00:00 29-Mar-2022",842.94,747.50,750.12,,26.22,23.25,23.33,
"00:00:00 27-Feb-2022",865.84,774.93,801.97,,26.93,24.10,24.94,
"00:00:00 28-Jan-2022",823.43,707.63,780.35,,25.61,22.01,24.27,
"00:00:00 29-Dec-2021",794.03,705.99,731.29,,24.70,21.96,22.75,
"00:00:00 29-Nov-2021",753.70,689.02,739.88,,23.44,21.43,23.01,
"00:00:00 30-Oct-2021",816.77,736.96,749.96,,25.40,22.92,23.33,
"00:00:00 30-Sep-2021",797.97,690.43,768.16,,24.82,21.47,23.89,
"00:00:00 31-Aug-2021",799.56,688.71,693.37,,24.87,21.42,21.57,
"00:00:00 01-Aug-2021",836.06,714.49,772.69,,26.00,22.22,24.03,
"00:00:00 02-Jul-2021",860.74,787.63,819.46,,26.77,24.50,25.49,
"00:00:00 02-Jun-2021",909.37,821.05,836.11,,28.28,25.54,26.01,
"00:00:00 03-May-2021",924.32,829.73,895.42,,28.75,25.81,27.85,
"00:00:00 03-Apr-2021",856.53,791.34,831.68,,26.64,24.61,25.87,
"00:00:00 04-Mar-2021",856.29,764.87,802.08,,26.63,23.79,24.95,
"00:00:00 02-Feb-2021",928.87,830.71,836.13,,28.89,25.84,26.01,
"00:00:00 03-Jan-2021",964.36,778.27,917.10,,29.99,24.21,28.52,
"00:00:00 04-Dec-2020",880.66,756.54,848.44,,27.39,23.53,26.39,
"00:00:00 04-Nov-2020",836.09,704.07,772.84,,26.01,21.90,24.04,
"00:00:00 05-Oct-2020",821.73,726.88,784.46,,25.56,22.61,24.40,
"00:00:00 05-Sep-2020",888.23,696.59,768.52,,27.63,21.67,23.90,
"00:00:00 06-Aug-2020",959.55,754.06,865.56,,29.85,23.45,26.92,
"00:00:00 07-Jul-2020",872.02,578.47,864.65,,27.12,17.99,26.89,
"00:00:00 07-Jun-2020",592.99,545.25,588.68,,18.44,16.96,18.31,
"00:00:00 08-May-2020",591.14,489.37,559.87,,18.39,15.22,17.41,
"00:00:00 08-Apr-2020",509.53,467.75,490.51,,15.85,14.55,15.26,
"00:00:00 09-Mar-2020",563.19,374.24,481.39,,17.52,11.64,14.97,
"00:00:00 08-Feb-2020",609.16,527.30,562.58,,18.95,16.40,17.50,
"00:00:00 09-Jan-2020",590.27,559.13,569.11,,18.36,17.39,17.70,
"00:00:00 10-Dec-2019",606.25,533.18,582.86,,18.86,16.58,18.13,
"00:00:00 10-Nov-2019",556.24,531.44,533.82,,17.30,16.53,16.60,
"00:00:00 11-Oct-2019",589.42,537.09,540.00,,18.33,16.71,16.80,
"00:00:00 11-Sep-2019",602.50,543.37,563.20,,18.74,16.90,17.52,
"00:00:00 12-Aug-2019",631.76,531.97,579.37,,19.65,16.55,18.02,
"00:00:00 13-Jul-2019",554.34,487.72,546.91,,17.24,15.17,17.01,
"00:00:00 13-Jun-2019",500.13,474.04,489.41,,15.56,14.74,15.22,
"00:00:00 14-May-2019",487.16,459.81,475.22,,15.15,14.30,14.78,
"00:00:00 14-Apr-2019",485.44,468.39,475.50,,15.10,14.57,14.79,
"00:00:00 15-Mar-2019",502.75,479.19,481.50,,15.64,14.90,14.98,
"00:00:00 13-Feb-2019",530.36,481.76,488.31,,16.50,14.98,15.19,
"00:00:00 14-Jan-2019",520.44,488.24,505.08,,16.19,15.19,15.71,
"00:00:00 15-Dec-2018",510.23,467.76,501.64,,15.87,14.55,15.60,
"00:00:00 15-Nov-2018",476.03,452.01,468.52,,14.81,14.06,14.57,
"00:00:00 16-Oct-2018",479.49,446.89,454.67,,14.91,13.90,14.14,
"00:00:00 16-Sep-2018",479.39,451.72,472.63,,14.91,14.05,14.70,
"00:00:00 17-Aug-2018",482.23,448.33,451.98,,15.00,13.94,14.06,
"00:00:00 18-Jul-2018",503.70,461.19,471.57,,15.67,14.34,14.67,
"00:00:00 18-Jun-2018",534.59,500.32,500.76,,16.63,15.56,15.58,
"00:00:00 19-May-2018",556.68,523.25,532.99,,17.31,16.27,16.58,
"00:00:00 19-Apr-2018",557.95,516.31,528.80,,17.35,16.06,16.45,
"00:00:00 20-Mar-2018",555.05,518.54,553.12,,17.26,16.13,17.20,
"00:00:00 18-Feb-2018",542.10,520.45,525.07,,16.86,16.19,16.33,
"00:00:00 19-Jan-2018",569.02,520.93,535.86,,17.70,16.20,16.67,
"00:00:00 20-Dec-2017",560.04,517.74,545.84,,17.42,16.10,16.98,
"00:00:00 20-Nov-2017",555.39,502.65,518.85,,17.27,15.63,16.14,
"00:00:00 21-Oct-2017",557.81,534.54,555.25,,17.35,16.63,17.27,
"00:00:00 21-Sep-2017",561.43,525.50,547.72,,17.46,16.34,17.04,
"00:00:00 22-Aug-2017",585.43,541.17,550.57,,18.21,16.83,17.12,
"00:00:00 23-Jul-2017",556.31,518.90,547.51,,17.30,16.14,17.03,
"00:00:00 23-Jun-2017",543.39,482.99,531.17,,16.90,15.02,16.52,
"00:00:00 24-May-2017",570.49,526.29,534.09,,17.74,16.37,16.61,
"00:00:00 24-Apr-2017",578.89,516.90,548.71,,18.01,16.08,17.07,
"00:00:00 25-Mar-2017",599.79,567.43,574.45,,18.66,17.65,17.87,
"00:00:00 23-Feb-2017",594.32,541.28,571.29,,18.49,16.84,17.77,
"00:00:00 24-Jan-2017",583.32,535.07,579.28,,18.14,16.64,18.02,
"00:00:00 25-Dec-2016",557.28,505.20,553.31,,17.33,15.71,17.21,
"00:00:00 25-Nov-2016",554.17,502.88,506.67,,17.24,15.64,15.76,
"00:00:00 26-Oct-2016",610.88,520.13,526.16,,19.00,16.18,16.37,
"00:00:00 26-Sep-2016",634.83,550.27,570.80,,19.75,17.12,17.75,
"00:00:00 27-Aug-2016",647.22,591.44,633.66,,20.13,18.40,19.71,
"00:00:00 28-Jul-2016",668.03,594.44,599.91,,20.78,18.49,18.66,
"00:00:00 28-Jun-2016",679.28,563.76,652.40,,21.13,17.53,20.29,
"00:00:00 29-May-2016",589.09,508.84,570.64,,18.32,15.83,17.75,
"00:00:00 29-Apr-2016",579.03,518.86,521.87,,18.01,16.14,16.23,
"00:00:00 30-Mar-2016",568.94,475.68,565.84,,17.70,14.80,17.60,
"00:00:00 29-Feb-2016",519.00,470.02,493.77,,16.14,14.62,15.36,
"00:00:00 30-Jan-2016",512.70,456.70,473.84,,15.95,14.20,14.74,
"00:00:00 31-Dec-2015",468.58,442.27,458.67,,14.57,13.76,14.27,
"00:00:00 01-Dec-2015",470.81,439.00,446.26,,14.64,13.65,13.88,
"00:00:00 01-Nov-2015",500.44,447.59,452.88,,15.57,13.92,14.09,
"00:00:00 02-Oct-2015",526.09,463.65,500.19,,16.36,14.42,15.56,
"00:00:00 02-Sep-2015",495.85,459.74,467.80,,15.42,14.30,14.55,
"00:00:00 03-Aug-2015",503.59,450.04,469.41,,15.66,14.00,14.60,
"00:00:00 04-Jul-2015",509.44,462.49,474.07,,15.85,14.39,14.75,
"00:00:00 04-Jun-2015",531.94,498.50,504.81,,16.55,15.51,15.70,
"00:00:00 05-May-2015",571.47,519.50,530.96,,17.77,16.16,16.51,
"00:00:00 05-Apr-2015",556.85,502.25,529.40,,17.32,15.62,16.47,
"00:00:00 06-Mar-2015",559.39,491.81,539.30,,17.40,15.30,16.77,
"00:00:00 04-Feb-2015",567.43,517.19,521.84,,17.65,16.09,16.23,
"00:00:00 05-Jan-2015",594.29,506.05,556.00,,18.48,15.74,17.29,
"00:00:00 06-Dec-2014",556.80,499.69,506.51,,17.32,15.54,15.75,
"00:00:00 06-Nov-2014",539.01,465.08,523.83,,16.77,14.47,16.29,
"00:00:00 07-Oct-2014",572.64,488.14,494.96,,17.81,15.18,15.39,
"00:00:00 07-Sep-2014",621.37,536.31,557.92,,19.33,16.68,17.35,
"00:00:00 08-Aug-2014",648.63,611.15,617.21,,20.17,19.01,19.20,
"00:00:00 09-Jul-2014",693.60,635.12,641.85,,21.57,19.75,19.96,
"00:00:00 09-Jun-2014",684.60,610.70,675.95,,21.29,18.99,21.02,
"00:00:00 10-May-2014",642.45,599.46,612.35,,19.98,18.65,19.05,
"00:00:00 10-Apr-2014",655.34,606.40,616.35,,20.38,18.86,19.17,
"00:00:00 11-Mar-2014",700.16,629.67,640.33,,21.78,19.58,19.92,
"00:00:00 09-Feb-2014",712.98,641.31,670.39,,22.18,19.95,20.85,
"00:00:00 10-Jan-2014",662.45,611.68,644.45,,20.60,19.03,20.04,
"00:00:00 11-Dec-2013",658.58,602.94,630.09,,20.48,18.75,19.60,
"00:00:00 11-Nov-2013",690.45,607.82,655.65,,21.48,18.91,20.39,
"00:00:00 12-Oct-2013",742.43,660.01,689.04,,23.09,20.53,21.43,
"00:00:00 12-Sep-2013",752.91,664.03,686.39,,23.42,20.65,21.35,
"00:00:00 13-Aug-2013",807.76,680.57,744.76,,25.12,21.17,23.16,
"00:00:00 14-Jul-2013",690.60,617.68,685.73,,21.48,19.21,21.33,
"00:00:00 14-Jun-2013",723.02,586.35,641.76,,22.49,18.24,19.96,
"00:00:00 15-May-2013",756.17,651.33,702.28,,23.52,20.26,21.84,
"00:00:00 15-Apr-2013",839.73,710.49,755.50,,26.12,22.10,23.50,
"00:00:00 16-Mar-2013",943.28,831.97,836.46,,29.34,25.88,26.02,
"00:00:00 14-Feb-2013",1000.35,899.28,925.92,,31.11,27.97,28.80,
"00:00:00 15-Jan-2013",1043.91,986.20,990.41,,32.47,30.67,30.81,
"00:00:00 16-Dec-2012",1047.29,940.55,1000.13,,32.57,29.25,31.11,
"00:00:00 16-Nov-2012",1106.44,1031.99,1038.12,,34.41,32.10,32.29,
"00:00:00 17-Oct-2012",1072.37,986.64,1049.50,,33.35,30.69,32.64,
"00:00:00 17-Sep-2012",1137.46,1048.15,1065.44,,35.38,32.60,33.14,
"00:00:00 18-Aug-2012",1123.74,899.88,1117.67,,34.95,27.99,34.76,
"00:00:00 19-Jul-2012",915.31,857.53,903.42,,28.47,26.67,28.10,
"00:00:00 19-Jun-2012",932.35,841.81,874.61,,29.00,26.18,27.20,
"00:00:00 20-May-2012",963.22,873.38,925.81,,29.96,27.17,28.80,
"00:00:00 20-Apr-2012",1027.68,865.05,924.79,,31.96,26.91,28.76,
"00:00:00 21-Mar-2012",1070.92,998.06,1020.60,,33.31,31.04,31.74,
"00:00:00 20-Feb-2012",1205.09,1017.59,1031.69,,37.48,31.65,32.09,
"00:00:00 21-Jan-2012",1110.79,1015.78,1081.40,,34.55,31.59,33.64,
"00:00:00 22-Dec-2011",1036.52,843.61,1036.36,,32.24,26.24,32.23,
"00:00:00 22-Nov-2011",1082.65,904.86,943.42,,33.67,28.14,29.34,
"00:00:00 23-Oct-2011",1146.95,987.00,1013.53,,35.67,30.70,31.52,
"00:00:00 23-Sep-2011",1177.98,841.18,1009.19,,36.64,26.16,31.39,
"00:00:00 24-Aug-2011",1395.63,1144.41,1166.06,,43.41,35.60,36.27,
"00:00:00 25-Jul-2011",1420.44,1192.67,1357.56,,44.18,37.10,42.22,
"00:00:00 25-Jun-2011",1315.10,1074.61,1301.41,,40.90,33.42,40.48,
"00:00:00 26-May-2011",1249.67,1099.85,1103.55,,38.87,34.21,34.32,
"00:00:00 26-Apr-2011",1594.16,1043.05,1218.14,,49.58,32.44,37.89,
"00:00:00 27-Mar-2011",1595.69,1172.81,1493.96,,49.63,36.48,46.47,
"00:00:00 25-Feb-2011",1228.61,1041.34,1201.12,,38.21,32.39,37.36,
"00:00:00 26-Jan-2011",1104.36,850.29,1043.42,,34.35,26.45,32.45,
"00:00:00 27-Dec-2010",1005.65,854.87,863.97,,31.28,26.59,26.87,
"00:00:00 27-Nov-2010",987.97,852.29,928.38,,30.73,26.51,28.88,
"00:00:00 28-Oct-2010",943.14,755.20,859.69,,29.33,23.49,26.74,
"00:00:00 28-Sep-2010",801.21,677.92,762.45,,24.92,21.09,23.71,
"00:00:00 29-Aug-2010",696.69,605.70,684.15,,21.67,18.84,21.28,
"00:00:00 30-Jul-2010",621.94,563.59,614.71,,19.34,17.53,19.12,
"00:00:00 30-Jun-2010",605.39,557.32,565.97,,18.83,17.33,17.60,
"00:00:00 31-May-2010",622.91,554.04,595.13,,19.37,17.23,18.51,
"00:00:00 01-May-2010",639.47,549.28,590.88,,19.89,17.08,18.38,
"00:00:00 01-Apr-2010",605.23,561.66,600.40,,18.82,17.47,18.67,
"00:00:00 02-Mar-2010",568.74,524.36,563.24,,17.69,16.31,17.52,
"00:00:00 31-Jan-2010",546.39,471.43,530.27,,16.99,14.66,16.49,
"00:00:00 01-Jan-2010",608.44,514.56,521.96,,18.92,16.00,16.23,
"00:00:00 02-Dec-2009",626.61,538.03,544.14,,19.49,16.73,16.92,
"00:00:00 02-Nov-2009",619.05,522.11,614.69,,19.25,16.24,19.12,
"00:00:00 03-Oct-2009",583.85,518.09,526.26,,18.16,16.11,16.37,
"00:00:00 03-Sep-2009",569.70,492.86,520.51,,17.72,15.33,16.19,
"00:00:00 04-Aug-2009",498.97,434.02,495.25,,15.52,13.50,15.40,
"00:00:00 05-Jul-2009",466.25,400.92,460.32,,14.50,12.47,14.32,
"00:00:00 05-Jun-2009",503.16,431.14,432.11,,15.65,13.41,13.44,
"00:00:00 06-May-2009",513.45,421.50,492.07,,15.97,13.11,15.31,
"00:00:00 06-Apr-2009",421.50,385.17,421.50,,13.11,11.98,13.11,
"00:00:00 07-Mar-2009",442.39,405.42,413.46,,13.76,12.61,12.86,
"00:00:00 05-Feb-2009",462.65,398.67,432.75,,14.39,12.40,13.46,
"00:00:00 06-Jan-2009",402.21,337.90,398.67,,12.51,10.51,12.40,
"00:00:00 07-Dec-2008",362.98,304.15,355.91,,11.29,9.46,11.07,
"00:00:00 07-Nov-2008",334.69,294.82,304.15,,10.41,9.17,9.46,
"00:00:00 08-Oct-2008",377.45,285.50,334.69,,11.74,8.88,10.41,
"00:00:00 08-Sep-2008",430.18,342.73,374.23,,13.38,10.66,11.64,
"00:00:00 09-Aug-2008",506.70,408.96,408.96,,15.76,12.72,12.72,
"00:00:00 10-Jul-2008",620.51,506.70,506.70,,19.30,15.76,15.76,
"00:00:00 10-Jun-2008",588.68,524.38,572.93,,18.31,16.31,17.82,
"00:00:00 11-May-2008",583.21,533.70,561.35,,18.14,16.60,17.46,
"00:00:00 11-Apr-2008",596.72,520.52,545.60,,18.56,16.19,16.97,
"00:00:00 12-Mar-2008",672.59,538.20,589.00,,20.92,16.74,18.32,
"00:00:00 11-Feb-2008",668.74,544.96,651.05,,20.80,16.95,20.25,
"00:00:00 12-Jan-2008",552.67,500.59,544.96,,17.19,15.57,16.95,
"00:00:00 13-Dec-2007",516.34,441.91,516.34,,16.06,13.74,16.06,
"00:00:00 13-Nov-2007",486.76,445.61,470.53,,15.14,13.86,14.64,
"00:00:00 14-Oct-2007",508.62,429.21,486.76,,15.82,13.35,15.14,
"00:00:00 14-Sep-2007",443.36,400.92,443.36,,13.79,12.47,13.79,
"00:00:00 15-Aug-2007",410.24,375.20,400.92,,12.76,11.67,12.47,
"00:00:00 16-Jul-2007",428.89,407.99,410.24,,13.34,12.69,12.76,
"00:00:00 16-Jun-2007",428.89,394.17,421.98,,13.34,12.26,13.13,
"00:00:00 17-May-2007",440.79,413.46,419.89,,13.71,12.86,13.06,
"00:00:00 17-Apr-2007",453.00,418.60,423.10,,14.09,13.02,13.16,
"00:00:00 18-Mar-2007",453.00,420.21,453.00,,14.09,13.07,14.09,
"00:00:00 16-Feb-2007",468.76,405.26,420.21,,14.58,12.60,13.07,
"00:00:00 17-Jan-2007",449.47,403.49,449.47,,13.98,12.55,13.98,
"00:00:00 18-Dec-2006",441.43,392.56,412.82,,13.73,12.21,12.84,
"00:00:00 18-Nov-2006",451.72,409.92,441.43,,14.05,12.75,13.73,
"00:00:00 19-Oct-2006",418.76,371.98,409.92,,13.02,11.57,12.75,
"00:00:00 19-Sep-2006",380.99,345.30,378.09,,11.85,10.74,11.76,
"00:00:00 20-Aug-2006",422.78,344.01,352.69,,13.15,10.70,10.97,
"00:00:00 21-Jul-2006",400.28,345.30,386.13,,12.45,10.74,12.01,
"00:00:00 21-Jun-2006",377.77,324.40,356.23,,11.75,10.09,11.08,
"00:00:00 22-May-2006",422.14,312.51,326.33,,13.13,9.72,10.15,
"00:00:00 22-Apr-2006",480.33,391.76,399.63,,14.94,12.19,12.43,
"00:00:00 23-Mar-2006",460.08,337.58,391.76,,14.31,10.50,12.19,
1 Date High (kg) Low (kg) Close (kg) High (troy oz) Low (troy oz) Close (troy oz)
2 00:00:00 08-Nov-2025 1817.18 1553.89 1815.04 56.52 48.33 56.45
3 00:00:00 09-Oct-2025 1751.19 1464.84 1554.38 54.47 45.56 48.35
4 00:00:00 09-Sep-2025 1592.96 1309.56 1568.71 49.55 40.73 48.79
5 00:00:00 10-Aug-2025 1339.57 1188.70 1328.72 41.67 36.97 41.33
6 00:00:00 11-Jul-2025 1270.82 1164.35 1233.91 39.53 36.22 38.38
7 00:00:00 11-Jun-2025 1199.71 1134.44 1193.21 37.32 35.29 37.11
8 00:00:00 12-May-2025 1185.97 1017.67 1176.39 36.89 31.65 36.59
9 00:00:00 12-Apr-2025 1083.05 1018.51 1050.10 33.69 31.68 32.66
10 00:00:00 13-Mar-2025 1111.53 910.38 1038.46 34.57 28.32 32.30
11 00:00:00 11-Feb-2025 1073.71 991.03 1069.97 33.40 30.82 33.28
12 00:00:00 12-Jan-2025 1049.55 948.60 1031.11 32.64 29.50 32.07
13 00:00:00 13-Dec-2024 1000.02 924.28 977.74 31.10 28.75 30.41
14 00:00:00 13-Nov-2024 1039.32 953.23 994.04 32.33 29.65 30.92
15 00:00:00 14-Oct-2024 1120.93 970.66 986.88 34.86 30.19 30.70
16 00:00:00 14-Sep-2024 1059.29 955.17 1002.81 32.95 29.71 31.19
17 00:00:00 15-Aug-2024 994.04 883.74 988.33 30.92 27.49 30.74
18 00:00:00 16-Jul-2024 1010.18 850.98 886.97 31.42 26.47 27.59
19 00:00:00 16-Jun-2024 1020.79 918.73 984.45 31.75 28.58 30.62
20 00:00:00 17-May-2024 1045.07 921.61 950.31 32.51 28.67 29.56
21 00:00:00 17-Apr-2024 959.45 836.59 954.09 29.84 26.02 29.68
22 00:00:00 18-Mar-2024 957.73 782.27 905.90 29.79 24.33 28.18
23 00:00:00 17-Feb-2024 817.95 716.22 807.71 25.44 22.28 25.12
24 00:00:00 18-Jan-2024 755.59 705.15 753.15 23.50 21.93 23.43
25 00:00:00 19-Dec-2023 790.95 722.66 726.59 24.60 22.48 22.60
26 00:00:00 19-Nov-2023 832.01 723.87 765.66 25.88 22.51 23.81
27 00:00:00 20-Oct-2023 776.26 703.55 762.67 24.14 21.88 23.72
28 00:00:00 20-Sep-2023 764.23 665.20 741.56 23.77 20.69 23.07
29 00:00:00 21-Aug-2023 804.11 717.09 746.06 25.01 22.30 23.21
30 00:00:00 22-Jul-2023 808.35 714.79 733.05 25.14 22.23 22.80
31 00:00:00 22-Jun-2023 812.37 711.02 791.23 25.27 22.12 24.61
32 00:00:00 23-May-2023 788.38 723.54 730.30 24.52 22.50 22.71
33 00:00:00 23-Apr-2023 840.32 750.14 758.70 26.14 23.33 23.60
34 00:00:00 24-Mar-2023 838.69 734.07 806.72 26.09 22.83 25.09
35 00:00:00 22-Feb-2023 746.61 639.97 740.99 23.22 19.91 23.05
36 00:00:00 23-Jan-2023 791.63 680.93 702.88 24.62 21.18 21.86
37 00:00:00 24-Dec-2022 789.07 743.52 772.11 24.54 23.13 24.02
38 00:00:00 24-Nov-2022 781.28 671.08 763.64 24.30 20.87 23.75
39 00:00:00 25-Oct-2022 715.25 604.16 693.93 22.25 18.79 21.58
40 00:00:00 25-Sep-2022 682.89 577.76 620.60 21.24 17.97 19.30
41 00:00:00 26-Aug-2022 643.42 564.79 606.51 20.01 17.57 18.86
42 00:00:00 27-Jul-2022 670.91 593.35 617.20 20.87 18.46 19.20
43 00:00:00 27-Jun-2022 692.50 583.48 600.47 21.54 18.15 18.68
44 00:00:00 28-May-2022 723.87 662.98 680.06 22.51 20.62 21.15
45 00:00:00 28-Apr-2022 757.54 657.89 711.16 23.56 20.46 22.12
46 00:00:00 29-Mar-2022 842.94 747.50 750.12 26.22 23.25 23.33
47 00:00:00 27-Feb-2022 865.84 774.93 801.97 26.93 24.10 24.94
48 00:00:00 28-Jan-2022 823.43 707.63 780.35 25.61 22.01 24.27
49 00:00:00 29-Dec-2021 794.03 705.99 731.29 24.70 21.96 22.75
50 00:00:00 29-Nov-2021 753.70 689.02 739.88 23.44 21.43 23.01
51 00:00:00 30-Oct-2021 816.77 736.96 749.96 25.40 22.92 23.33
52 00:00:00 30-Sep-2021 797.97 690.43 768.16 24.82 21.47 23.89
53 00:00:00 31-Aug-2021 799.56 688.71 693.37 24.87 21.42 21.57
54 00:00:00 01-Aug-2021 836.06 714.49 772.69 26.00 22.22 24.03
55 00:00:00 02-Jul-2021 860.74 787.63 819.46 26.77 24.50 25.49
56 00:00:00 02-Jun-2021 909.37 821.05 836.11 28.28 25.54 26.01
57 00:00:00 03-May-2021 924.32 829.73 895.42 28.75 25.81 27.85
58 00:00:00 03-Apr-2021 856.53 791.34 831.68 26.64 24.61 25.87
59 00:00:00 04-Mar-2021 856.29 764.87 802.08 26.63 23.79 24.95
60 00:00:00 02-Feb-2021 928.87 830.71 836.13 28.89 25.84 26.01
61 00:00:00 03-Jan-2021 964.36 778.27 917.10 29.99 24.21 28.52
62 00:00:00 04-Dec-2020 880.66 756.54 848.44 27.39 23.53 26.39
63 00:00:00 04-Nov-2020 836.09 704.07 772.84 26.01 21.90 24.04
64 00:00:00 05-Oct-2020 821.73 726.88 784.46 25.56 22.61 24.40
65 00:00:00 05-Sep-2020 888.23 696.59 768.52 27.63 21.67 23.90
66 00:00:00 06-Aug-2020 959.55 754.06 865.56 29.85 23.45 26.92
67 00:00:00 07-Jul-2020 872.02 578.47 864.65 27.12 17.99 26.89
68 00:00:00 07-Jun-2020 592.99 545.25 588.68 18.44 16.96 18.31
69 00:00:00 08-May-2020 591.14 489.37 559.87 18.39 15.22 17.41
70 00:00:00 08-Apr-2020 509.53 467.75 490.51 15.85 14.55 15.26
71 00:00:00 09-Mar-2020 563.19 374.24 481.39 17.52 11.64 14.97
72 00:00:00 08-Feb-2020 609.16 527.30 562.58 18.95 16.40 17.50
73 00:00:00 09-Jan-2020 590.27 559.13 569.11 18.36 17.39 17.70
74 00:00:00 10-Dec-2019 606.25 533.18 582.86 18.86 16.58 18.13
75 00:00:00 10-Nov-2019 556.24 531.44 533.82 17.30 16.53 16.60
76 00:00:00 11-Oct-2019 589.42 537.09 540.00 18.33 16.71 16.80
77 00:00:00 11-Sep-2019 602.50 543.37 563.20 18.74 16.90 17.52
78 00:00:00 12-Aug-2019 631.76 531.97 579.37 19.65 16.55 18.02
79 00:00:00 13-Jul-2019 554.34 487.72 546.91 17.24 15.17 17.01
80 00:00:00 13-Jun-2019 500.13 474.04 489.41 15.56 14.74 15.22
81 00:00:00 14-May-2019 487.16 459.81 475.22 15.15 14.30 14.78
82 00:00:00 14-Apr-2019 485.44 468.39 475.50 15.10 14.57 14.79
83 00:00:00 15-Mar-2019 502.75 479.19 481.50 15.64 14.90 14.98
84 00:00:00 13-Feb-2019 530.36 481.76 488.31 16.50 14.98 15.19
85 00:00:00 14-Jan-2019 520.44 488.24 505.08 16.19 15.19 15.71
86 00:00:00 15-Dec-2018 510.23 467.76 501.64 15.87 14.55 15.60
87 00:00:00 15-Nov-2018 476.03 452.01 468.52 14.81 14.06 14.57
88 00:00:00 16-Oct-2018 479.49 446.89 454.67 14.91 13.90 14.14
89 00:00:00 16-Sep-2018 479.39 451.72 472.63 14.91 14.05 14.70
90 00:00:00 17-Aug-2018 482.23 448.33 451.98 15.00 13.94 14.06
91 00:00:00 18-Jul-2018 503.70 461.19 471.57 15.67 14.34 14.67
92 00:00:00 18-Jun-2018 534.59 500.32 500.76 16.63 15.56 15.58
93 00:00:00 19-May-2018 556.68 523.25 532.99 17.31 16.27 16.58
94 00:00:00 19-Apr-2018 557.95 516.31 528.80 17.35 16.06 16.45
95 00:00:00 20-Mar-2018 555.05 518.54 553.12 17.26 16.13 17.20
96 00:00:00 18-Feb-2018 542.10 520.45 525.07 16.86 16.19 16.33
97 00:00:00 19-Jan-2018 569.02 520.93 535.86 17.70 16.20 16.67
98 00:00:00 20-Dec-2017 560.04 517.74 545.84 17.42 16.10 16.98
99 00:00:00 20-Nov-2017 555.39 502.65 518.85 17.27 15.63 16.14
100 00:00:00 21-Oct-2017 557.81 534.54 555.25 17.35 16.63 17.27
101 00:00:00 21-Sep-2017 561.43 525.50 547.72 17.46 16.34 17.04
102 00:00:00 22-Aug-2017 585.43 541.17 550.57 18.21 16.83 17.12
103 00:00:00 23-Jul-2017 556.31 518.90 547.51 17.30 16.14 17.03
104 00:00:00 23-Jun-2017 543.39 482.99 531.17 16.90 15.02 16.52
105 00:00:00 24-May-2017 570.49 526.29 534.09 17.74 16.37 16.61
106 00:00:00 24-Apr-2017 578.89 516.90 548.71 18.01 16.08 17.07
107 00:00:00 25-Mar-2017 599.79 567.43 574.45 18.66 17.65 17.87
108 00:00:00 23-Feb-2017 594.32 541.28 571.29 18.49 16.84 17.77
109 00:00:00 24-Jan-2017 583.32 535.07 579.28 18.14 16.64 18.02
110 00:00:00 25-Dec-2016 557.28 505.20 553.31 17.33 15.71 17.21
111 00:00:00 25-Nov-2016 554.17 502.88 506.67 17.24 15.64 15.76
112 00:00:00 26-Oct-2016 610.88 520.13 526.16 19.00 16.18 16.37
113 00:00:00 26-Sep-2016 634.83 550.27 570.80 19.75 17.12 17.75
114 00:00:00 27-Aug-2016 647.22 591.44 633.66 20.13 18.40 19.71
115 00:00:00 28-Jul-2016 668.03 594.44 599.91 20.78 18.49 18.66
116 00:00:00 28-Jun-2016 679.28 563.76 652.40 21.13 17.53 20.29
117 00:00:00 29-May-2016 589.09 508.84 570.64 18.32 15.83 17.75
118 00:00:00 29-Apr-2016 579.03 518.86 521.87 18.01 16.14 16.23
119 00:00:00 30-Mar-2016 568.94 475.68 565.84 17.70 14.80 17.60
120 00:00:00 29-Feb-2016 519.00 470.02 493.77 16.14 14.62 15.36
121 00:00:00 30-Jan-2016 512.70 456.70 473.84 15.95 14.20 14.74
122 00:00:00 31-Dec-2015 468.58 442.27 458.67 14.57 13.76 14.27
123 00:00:00 01-Dec-2015 470.81 439.00 446.26 14.64 13.65 13.88
124 00:00:00 01-Nov-2015 500.44 447.59 452.88 15.57 13.92 14.09
125 00:00:00 02-Oct-2015 526.09 463.65 500.19 16.36 14.42 15.56
126 00:00:00 02-Sep-2015 495.85 459.74 467.80 15.42 14.30 14.55
127 00:00:00 03-Aug-2015 503.59 450.04 469.41 15.66 14.00 14.60
128 00:00:00 04-Jul-2015 509.44 462.49 474.07 15.85 14.39 14.75
129 00:00:00 04-Jun-2015 531.94 498.50 504.81 16.55 15.51 15.70
130 00:00:00 05-May-2015 571.47 519.50 530.96 17.77 16.16 16.51
131 00:00:00 05-Apr-2015 556.85 502.25 529.40 17.32 15.62 16.47
132 00:00:00 06-Mar-2015 559.39 491.81 539.30 17.40 15.30 16.77
133 00:00:00 04-Feb-2015 567.43 517.19 521.84 17.65 16.09 16.23
134 00:00:00 05-Jan-2015 594.29 506.05 556.00 18.48 15.74 17.29
135 00:00:00 06-Dec-2014 556.80 499.69 506.51 17.32 15.54 15.75
136 00:00:00 06-Nov-2014 539.01 465.08 523.83 16.77 14.47 16.29
137 00:00:00 07-Oct-2014 572.64 488.14 494.96 17.81 15.18 15.39
138 00:00:00 07-Sep-2014 621.37 536.31 557.92 19.33 16.68 17.35
139 00:00:00 08-Aug-2014 648.63 611.15 617.21 20.17 19.01 19.20
140 00:00:00 09-Jul-2014 693.60 635.12 641.85 21.57 19.75 19.96
141 00:00:00 09-Jun-2014 684.60 610.70 675.95 21.29 18.99 21.02
142 00:00:00 10-May-2014 642.45 599.46 612.35 19.98 18.65 19.05
143 00:00:00 10-Apr-2014 655.34 606.40 616.35 20.38 18.86 19.17
144 00:00:00 11-Mar-2014 700.16 629.67 640.33 21.78 19.58 19.92
145 00:00:00 09-Feb-2014 712.98 641.31 670.39 22.18 19.95 20.85
146 00:00:00 10-Jan-2014 662.45 611.68 644.45 20.60 19.03 20.04
147 00:00:00 11-Dec-2013 658.58 602.94 630.09 20.48 18.75 19.60
148 00:00:00 11-Nov-2013 690.45 607.82 655.65 21.48 18.91 20.39
149 00:00:00 12-Oct-2013 742.43 660.01 689.04 23.09 20.53 21.43
150 00:00:00 12-Sep-2013 752.91 664.03 686.39 23.42 20.65 21.35
151 00:00:00 13-Aug-2013 807.76 680.57 744.76 25.12 21.17 23.16
152 00:00:00 14-Jul-2013 690.60 617.68 685.73 21.48 19.21 21.33
153 00:00:00 14-Jun-2013 723.02 586.35 641.76 22.49 18.24 19.96
154 00:00:00 15-May-2013 756.17 651.33 702.28 23.52 20.26 21.84
155 00:00:00 15-Apr-2013 839.73 710.49 755.50 26.12 22.10 23.50
156 00:00:00 16-Mar-2013 943.28 831.97 836.46 29.34 25.88 26.02
157 00:00:00 14-Feb-2013 1000.35 899.28 925.92 31.11 27.97 28.80
158 00:00:00 15-Jan-2013 1043.91 986.20 990.41 32.47 30.67 30.81
159 00:00:00 16-Dec-2012 1047.29 940.55 1000.13 32.57 29.25 31.11
160 00:00:00 16-Nov-2012 1106.44 1031.99 1038.12 34.41 32.10 32.29
161 00:00:00 17-Oct-2012 1072.37 986.64 1049.50 33.35 30.69 32.64
162 00:00:00 17-Sep-2012 1137.46 1048.15 1065.44 35.38 32.60 33.14
163 00:00:00 18-Aug-2012 1123.74 899.88 1117.67 34.95 27.99 34.76
164 00:00:00 19-Jul-2012 915.31 857.53 903.42 28.47 26.67 28.10
165 00:00:00 19-Jun-2012 932.35 841.81 874.61 29.00 26.18 27.20
166 00:00:00 20-May-2012 963.22 873.38 925.81 29.96 27.17 28.80
167 00:00:00 20-Apr-2012 1027.68 865.05 924.79 31.96 26.91 28.76
168 00:00:00 21-Mar-2012 1070.92 998.06 1020.60 33.31 31.04 31.74
169 00:00:00 20-Feb-2012 1205.09 1017.59 1031.69 37.48 31.65 32.09
170 00:00:00 21-Jan-2012 1110.79 1015.78 1081.40 34.55 31.59 33.64
171 00:00:00 22-Dec-2011 1036.52 843.61 1036.36 32.24 26.24 32.23
172 00:00:00 22-Nov-2011 1082.65 904.86 943.42 33.67 28.14 29.34
173 00:00:00 23-Oct-2011 1146.95 987.00 1013.53 35.67 30.70 31.52
174 00:00:00 23-Sep-2011 1177.98 841.18 1009.19 36.64 26.16 31.39
175 00:00:00 24-Aug-2011 1395.63 1144.41 1166.06 43.41 35.60 36.27
176 00:00:00 25-Jul-2011 1420.44 1192.67 1357.56 44.18 37.10 42.22
177 00:00:00 25-Jun-2011 1315.10 1074.61 1301.41 40.90 33.42 40.48
178 00:00:00 26-May-2011 1249.67 1099.85 1103.55 38.87 34.21 34.32
179 00:00:00 26-Apr-2011 1594.16 1043.05 1218.14 49.58 32.44 37.89
180 00:00:00 27-Mar-2011 1595.69 1172.81 1493.96 49.63 36.48 46.47
181 00:00:00 25-Feb-2011 1228.61 1041.34 1201.12 38.21 32.39 37.36
182 00:00:00 26-Jan-2011 1104.36 850.29 1043.42 34.35 26.45 32.45
183 00:00:00 27-Dec-2010 1005.65 854.87 863.97 31.28 26.59 26.87
184 00:00:00 27-Nov-2010 987.97 852.29 928.38 30.73 26.51 28.88
185 00:00:00 28-Oct-2010 943.14 755.20 859.69 29.33 23.49 26.74
186 00:00:00 28-Sep-2010 801.21 677.92 762.45 24.92 21.09 23.71
187 00:00:00 29-Aug-2010 696.69 605.70 684.15 21.67 18.84 21.28
188 00:00:00 30-Jul-2010 621.94 563.59 614.71 19.34 17.53 19.12
189 00:00:00 30-Jun-2010 605.39 557.32 565.97 18.83 17.33 17.60
190 00:00:00 31-May-2010 622.91 554.04 595.13 19.37 17.23 18.51
191 00:00:00 01-May-2010 639.47 549.28 590.88 19.89 17.08 18.38
192 00:00:00 01-Apr-2010 605.23 561.66 600.40 18.82 17.47 18.67
193 00:00:00 02-Mar-2010 568.74 524.36 563.24 17.69 16.31 17.52
194 00:00:00 31-Jan-2010 546.39 471.43 530.27 16.99 14.66 16.49
195 00:00:00 01-Jan-2010 608.44 514.56 521.96 18.92 16.00 16.23
196 00:00:00 02-Dec-2009 626.61 538.03 544.14 19.49 16.73 16.92
197 00:00:00 02-Nov-2009 619.05 522.11 614.69 19.25 16.24 19.12
198 00:00:00 03-Oct-2009 583.85 518.09 526.26 18.16 16.11 16.37
199 00:00:00 03-Sep-2009 569.70 492.86 520.51 17.72 15.33 16.19
200 00:00:00 04-Aug-2009 498.97 434.02 495.25 15.52 13.50 15.40
201 00:00:00 05-Jul-2009 466.25 400.92 460.32 14.50 12.47 14.32
202 00:00:00 05-Jun-2009 503.16 431.14 432.11 15.65 13.41 13.44
203 00:00:00 06-May-2009 513.45 421.50 492.07 15.97 13.11 15.31
204 00:00:00 06-Apr-2009 421.50 385.17 421.50 13.11 11.98 13.11
205 00:00:00 07-Mar-2009 442.39 405.42 413.46 13.76 12.61 12.86
206 00:00:00 05-Feb-2009 462.65 398.67 432.75 14.39 12.40 13.46
207 00:00:00 06-Jan-2009 402.21 337.90 398.67 12.51 10.51 12.40
208 00:00:00 07-Dec-2008 362.98 304.15 355.91 11.29 9.46 11.07
209 00:00:00 07-Nov-2008 334.69 294.82 304.15 10.41 9.17 9.46
210 00:00:00 08-Oct-2008 377.45 285.50 334.69 11.74 8.88 10.41
211 00:00:00 08-Sep-2008 430.18 342.73 374.23 13.38 10.66 11.64
212 00:00:00 09-Aug-2008 506.70 408.96 408.96 15.76 12.72 12.72
213 00:00:00 10-Jul-2008 620.51 506.70 506.70 19.30 15.76 15.76
214 00:00:00 10-Jun-2008 588.68 524.38 572.93 18.31 16.31 17.82
215 00:00:00 11-May-2008 583.21 533.70 561.35 18.14 16.60 17.46
216 00:00:00 11-Apr-2008 596.72 520.52 545.60 18.56 16.19 16.97
217 00:00:00 12-Mar-2008 672.59 538.20 589.00 20.92 16.74 18.32
218 00:00:00 11-Feb-2008 668.74 544.96 651.05 20.80 16.95 20.25
219 00:00:00 12-Jan-2008 552.67 500.59 544.96 17.19 15.57 16.95
220 00:00:00 13-Dec-2007 516.34 441.91 516.34 16.06 13.74 16.06
221 00:00:00 13-Nov-2007 486.76 445.61 470.53 15.14 13.86 14.64
222 00:00:00 14-Oct-2007 508.62 429.21 486.76 15.82 13.35 15.14
223 00:00:00 14-Sep-2007 443.36 400.92 443.36 13.79 12.47 13.79
224 00:00:00 15-Aug-2007 410.24 375.20 400.92 12.76 11.67 12.47
225 00:00:00 16-Jul-2007 428.89 407.99 410.24 13.34 12.69 12.76
226 00:00:00 16-Jun-2007 428.89 394.17 421.98 13.34 12.26 13.13
227 00:00:00 17-May-2007 440.79 413.46 419.89 13.71 12.86 13.06
228 00:00:00 17-Apr-2007 453.00 418.60 423.10 14.09 13.02 13.16
229 00:00:00 18-Mar-2007 453.00 420.21 453.00 14.09 13.07 14.09
230 00:00:00 16-Feb-2007 468.76 405.26 420.21 14.58 12.60 13.07
231 00:00:00 17-Jan-2007 449.47 403.49 449.47 13.98 12.55 13.98
232 00:00:00 18-Dec-2006 441.43 392.56 412.82 13.73 12.21 12.84
233 00:00:00 18-Nov-2006 451.72 409.92 441.43 14.05 12.75 13.73
234 00:00:00 19-Oct-2006 418.76 371.98 409.92 13.02 11.57 12.75
235 00:00:00 19-Sep-2006 380.99 345.30 378.09 11.85 10.74 11.76
236 00:00:00 20-Aug-2006 422.78 344.01 352.69 13.15 10.70 10.97
237 00:00:00 21-Jul-2006 400.28 345.30 386.13 12.45 10.74 12.01
238 00:00:00 21-Jun-2006 377.77 324.40 356.23 11.75 10.09 11.08
239 00:00:00 22-May-2006 422.14 312.51 326.33 13.13 9.72 10.15
240 00:00:00 22-Apr-2006 480.33 391.76 399.63 14.94 12.19 12.43
241 00:00:00 23-Mar-2006 460.08 337.58 391.76 14.31 10.50 12.19

241
AUX-USD-2592000-20251128185136.csv Normal file
View File

@@ -0,0 +1,241 @@
"Date",High (kg),Low (kg),Close (kg),,High (troy oz),Low (troy oz),Close (troy oz),
"00:00:00 08-Nov-2025",136469.47,128547.85,135745.60,,4244.68,3998.29,4222.16,
"00:00:00 09-Oct-2025",140854.19,124968.25,128612.63,,4381.06,3886.95,4000.30,
"00:00:00 09-Sep-2025",130502.85,116212.39,129012.99,,4059.09,3614.61,4012.75,
"00:00:00 10-Aug-2025",117227.97,106471.54,116870.29,,3646.20,3311.64,3635.07,
"00:00:00 11-Jul-2025",110566.42,105081.58,109272.35,,3439.00,3268.40,3398.75,
"00:00:00 11-Jun-2025",110956.49,104455.52,106868.28,,3451.13,3248.93,3323.98,
"00:00:00 12-May-2025",109417.27,100364.74,106992.94,,3403.26,3121.69,3327.85,
"00:00:00 12-Apr-2025",112502.70,102690.37,105690.44,,3499.23,3194.03,3287.34,
"00:00:00 13-Mar-2025",104333.35,94300.15,104091.41,,3245.13,2933.06,3237.60,
"00:00:00 11-Feb-2025",95042.27,91077.28,94465.48,,2956.15,2832.82,2938.20,
"00:00:00 12-Jan-2025",93928.17,85421.72,93812.74,,2921.49,2656.91,2917.90,
"00:00:00 13-Dec-2024",86733.07,83068.04,86489.61,,2697.70,2583.70,2690.13,
"00:00:00 13-Nov-2024",87638.92,81578.50,86186.67,,2725.88,2537.37,2680.71,
"00:00:00 14-Oct-2024",89702.83,83273.49,83559.47,,2790.07,2590.10,2598.99,
"00:00:00 14-Sep-2024",86336.25,81902.34,85147.72,,2685.36,2547.45,2648.39,
"00:00:00 15-Aug-2024",83141.59,78210.87,82902.79,,2585.99,2432.63,2578.57,
"00:00:00 16-Jul-2024",79848.31,75664.21,78754.70,,2483.56,2353.42,2449.54,
"00:00:00 16-Jun-2024",78417.76,73754.29,77887.43,,2439.06,2294.01,2422.57,
"00:00:00 17-May-2024",78769.01,73524.82,75001.74,,2449.99,2286.88,2332.81,
"00:00:00 17-Apr-2024",77715.35,73232.01,76452.87,,2417.22,2277.77,2377.95,
"00:00:00 18-Mar-2024",78167.63,69001.53,76600.20,,2431.29,2146.19,2382.53,
"00:00:00 17-Feb-2024",70572.42,64662.22,69338.71,,2195.05,2011.22,2156.67,
"00:00:00 18-Jan-2024",66402.79,63806.13,64732.31,,2065.36,1984.59,2013.40,
"00:00:00 19-Dec-2023",67144.82,64366.76,64614.72,,2088.44,2002.03,2009.74,
"00:00:00 19-Nov-2023",68908.78,63199.69,65192.23,,2143.30,1965.73,2027.71,
"00:00:00 20-Oct-2023",64602.99,61987.52,63686.13,,2009.38,1928.03,1980.86,
"00:00:00 20-Sep-2023",63699.47,58219.94,63568.78,,1981.27,1810.84,1977.21,
"00:00:00 21-Aug-2023",62784.86,60600.70,62098.93,,1952.83,1884.89,1931.49,
"00:00:00 22-Jul-2023",63726.80,60608.98,60760.41,,1982.13,1885.15,1889.86,
"00:00:00 22-Jun-2023",63898.97,60862.81,63073.33,,1987.48,1893.05,1961.80,
"00:00:00 23-May-2023",63827.27,61721.48,62177.45,,1985.25,1919.75,1933.93,
"00:00:00 23-Apr-2023",66818.17,62759.95,63333.03,,2078.28,1952.05,1969.88,
"00:00:00 24-Mar-2023",65854.05,62506.03,63760.80,,2048.29,1944.15,1983.18,
"00:00:00 22-Feb-2023",64600.41,58041.42,64025.40,,2009.30,1805.29,1991.41,
"00:00:00 23-Jan-2023",63004.13,58483.25,59017.60,,1959.65,1819.03,1835.65,
"00:00:00 24-Dec-2022",62287.33,57784.30,61965.90,,1937.35,1797.29,1927.35,
"00:00:00 24-Nov-2022",58657.51,55935.31,57808.89,,1824.45,1739.78,1798.06,
"00:00:00 25-Oct-2022",57434.82,51980.12,56339.92,,1786.42,1616.76,1752.37,
"00:00:00 25-Sep-2022",55599.33,51921.04,53107.09,,1729.33,1614.92,1651.82,
"00:00:00 26-Aug-2022",56548.10,52737.03,52861.29,,1758.84,1640.30,1644.17,
"00:00:00 27-Jul-2022",58122.68,55031.55,56471.98,,1807.82,1711.67,1756.47,
"00:00:00 27-Jun-2022",59185.18,54052.24,55237.15,,1840.86,1681.21,1718.07,
"00:00:00 28-May-2022",60416.08,58037.40,58876.70,,1879.15,1805.16,1831.27,
"00:00:00 28-Apr-2022",61724.45,57470.50,59604.59,,1919.85,1787.53,1853.91,
"00:00:00 29-Mar-2022",64246.68,60492.03,60627.15,,1998.30,1881.51,1885.72,
"00:00:00 27-Feb-2022",66545.86,60745.62,61864.79,,2069.81,1889.40,1924.21,
"00:00:00 28-Jan-2022",63464.13,57241.27,60745.62,,1973.96,1780.40,1889.40,
"00:00:00 29-Dec-2021",59602.66,57322.69,57782.69,,1853.85,1782.93,1797.24,
"00:00:00 29-Nov-2021",58520.87,56395.46,58087.08,,1820.20,1754.09,1806.71,
"00:00:00 30-Oct-2021",60349.20,56578.24,57725.38,,1877.07,1759.78,1795.46,
"00:00:00 30-Sep-2021",58314.38,55374.36,57338.61,,1813.78,1722.34,1783.43,
"00:00:00 31-Aug-2021",58962.06,55359.57,55585.43,,1833.93,1721.88,1728.90,
"00:00:00 01-Aug-2021",58891.65,54265.64,58209.73,,1831.74,1687.85,1810.52,
"00:00:00 02-Jul-2021",58954.82,57046.68,58329.65,,1833.70,1774.35,1814.25,
"00:00:00 02-Jun-2021",61395.71,56301.74,57090.24,,1909.62,1751.18,1775.70,
"00:00:00 03-May-2021",61621.09,56826.93,61052.18,,1916.63,1767.52,1898.94,
"00:00:00 03-Apr-2021",57802.70,55341.88,56879.65,,1797.86,1721.32,1769.15,
"00:00:00 04-Mar-2021",56441.76,53915.03,55785.89,,1755.53,1676.94,1735.14,
"00:00:00 02-Feb-2021",59933.17,54732.63,54995.30,,1864.13,1702.38,1710.55,
"00:00:00 03-Jan-2021",62984.28,58211.82,59720.17,,1959.03,1810.59,1857.50,
"00:00:00 04-Dec-2020",61300.70,58513.23,61034.98,,1906.66,1819.96,1898.40,
"00:00:00 04-Nov-2020",63193.74,56746.87,59153.52,,1965.55,1765.02,1839.88,
"00:00:00 05-Oct-2020",62163.47,59804.57,61548.42,,1933.50,1860.13,1914.37,
"00:00:00 05-Sep-2020",63446.77,59448.02,61186.25,,1973.42,1849.04,1903.11,
"00:00:00 06-Aug-2020",66715.85,59957.61,62167.49,,2075.09,1864.89,1933.63,
"00:00:00 07-Jul-2020",66073.96,57035.26,65477.41,,2055.13,1773.99,2036.58,
"00:00:00 07-Jun-2020",57524.28,53947.83,57418.02,,1789.21,1677.97,1785.90,
"00:00:00 08-May-2020",56746.39,53725.51,54184.78,,1765.01,1671.05,1685.34,
"00:00:00 08-Apr-2020",56177.96,52839.59,55114.58,,1747.33,1643.49,1714.26,
"00:00:00 09-Mar-2020",54741.23,46692.69,53004.04,,1702.64,1452.31,1648.61,
"00:00:00 08-Feb-2020",54725.88,50222.52,54661.65,,1702.17,1562.09,1700.17,
"00:00:00 09-Jan-2020",51237.36,49390.14,50475.06,,1593.66,1536.21,1569.95,
"00:00:00 10-Dec-2019",51797.10,46946.52,50089.90,,1611.07,1460.20,1557.97,
"00:00:00 10-Nov-2019",47713.80,46482.91,46979.64,,1484.07,1445.78,1461.23,
"00:00:00 11-Oct-2019",48802.42,46827.72,46907.94,,1517.92,1456.50,1459.00,
"00:00:00 11-Sep-2019",49376.31,46915.66,48036.75,,1535.77,1459.24,1494.11,
"00:00:00 12-Aug-2019",50062.09,47594.12,47811.86,,1557.11,1480.34,1487.12,
"00:00:00 13-Jul-2019",48546.34,45022.62,48267.67,,1509.96,1400.36,1501.29,
"00:00:00 13-Jun-2019",46255.76,42840.63,45515.33,,1438.71,1332.49,1415.69,
"00:00:00 14-May-2019",43349.09,40823.25,42878.65,,1348.31,1269.75,1333.68,
"00:00:00 14-Apr-2019",41852.40,40720.69,41851.67,,1301.76,1266.56,1301.73,
"00:00:00 15-Mar-2019",42583.50,41187.44,41492.95,,1324.49,1281.07,1290.58,
"00:00:00 13-Feb-2019",43299.10,41203.91,41673.07,,1346.75,1281.58,1296.18,
"00:00:00 14-Jan-2019",42641.45,41052.32,42127.85,,1326.30,1276.87,1310.32,
"00:00:00 15-Dec-2018",41737.78,39735.11,41415.63,,1298.19,1235.90,1288.17,
"00:00:00 15-Nov-2018",40216.97,38847.99,39827.22,,1250.89,1208.31,1238.77,
"00:00:00 16-Oct-2018",39972.70,38467.81,38935.68,,1243.29,1196.48,1211.04,
"00:00:00 16-Sep-2018",39651.52,37978.55,39446.39,,1233.30,1181.26,1226.92,
"00:00:00 17-Aug-2018",39040.81,37681.88,38386.06,,1214.30,1172.04,1193.94,
"00:00:00 18-Jul-2018",39712.44,37318.42,37786.37,,1235.19,1160.73,1175.29,
"00:00:00 18-Jun-2018",41283.17,39427.43,39456.76,,1284.05,1226.33,1227.24,
"00:00:00 19-May-2018",42094.17,41009.72,41188.40,,1309.28,1275.54,1281.10,
"00:00:00 19-Apr-2018",43551.48,41335.41,41580.56,,1354.60,1285.67,1293.30,
"00:00:00 20-Mar-2018",43888.50,42030.83,43426.17,,1365.08,1307.30,1350.70,
"00:00:00 18-Feb-2018",43442.57,41892.58,42348.16,,1351.21,1303.00,1317.18,
"00:00:00 19-Jan-2018",43917.04,42032.12,43315.90,,1365.97,1307.35,1347.28,
"00:00:00 20-Dec-2017",43220.33,40558.65,42694.74,,1344.30,1261.52,1327.95,
"00:00:00 20-Nov-2017",41764.62,39765.73,40571.99,,1299.02,1236.85,1261.93,
"00:00:00 21-Oct-2017",41677.66,40664.43,41587.79,,1296.32,1264.81,1293.52,
"00:00:00 21-Sep-2017",42223.25,40544.66,41169.67,,1313.29,1261.08,1280.52,
"00:00:00 22-Aug-2017",43622.70,41162.04,41759.16,,1356.82,1280.28,1298.86,
"00:00:00 23-Jul-2017",41818.23,40002.36,41528.64,,1300.69,1244.21,1291.69,
"00:00:00 23-Jun-2017",40470.23,38757.24,40347.42,,1258.76,1205.48,1254.95,
"00:00:00 24-May-2017",41655.95,39917.56,40235.37,,1295.64,1241.57,1251.46,
"00:00:00 24-Apr-2017",41096.53,39057.37,40222.51,,1278.24,1214.82,1251.06,
"00:00:00 25-Mar-2017",41650.97,39864.03,40968.25,,1295.49,1239.91,1274.26,
"00:00:00 23-Feb-2017",40632.03,38423.44,39973.26,,1263.80,1195.10,1243.31,
"00:00:00 24-Jan-2017",40017.71,37969.39,39770.23,,1244.69,1180.98,1236.99,
"00:00:00 25-Dec-2016",39230.18,36387.81,39143.13,,1220.19,1131.79,1217.49,
"00:00:00 25-Nov-2016",38506.79,36110.59,37654.47,,1197.70,1123.16,1171.18,
"00:00:00 26-Oct-2016",42984.58,37984.58,38139.95,,1336.97,1181.45,1186.29,
"00:00:00 26-Sep-2016",43151.93,39919.73,40976.45,,1342.18,1241.64,1274.51,
"00:00:00 27-Aug-2016",43489.19,41883.98,43033.05,,1352.67,1302.74,1338.48,
"00:00:00 28-Jul-2016",43960.68,42380.39,42477.57,,1367.33,1318.18,1321.20,
"00:00:00 28-Jun-2016",44214.11,41979.07,43075.41,,1375.21,1305.70,1339.80,
"00:00:00 29-May-2016",43668.35,38580.01,42589.93,,1358.24,1199.97,1324.69,
"00:00:00 29-Apr-2016",41915.89,38808.20,38999.98,,1303.73,1207.07,1213.03,
"00:00:00 30-Mar-2016",40836.75,38877.65,40693.28,,1270.16,1209.23,1265.70,
"00:00:00 29-Feb-2016",41240.97,38858.92,39840.80,,1282.74,1208.65,1239.19,
"00:00:00 30-Jan-2016",40558.57,35874.61,39270.13,,1261.51,1115.83,1221.44,
"00:00:00 31-Dec-2015",36268.53,34043.94,35951.61,,1128.08,1058.88,1118.22,
"00:00:00 01-Dec-2015",35007.82,33645.60,34143.45,,1088.86,1046.50,1061.98,
"00:00:00 01-Nov-2015",36747.02,33855.94,34219.00,,1142.96,1053.04,1064.33,
"00:00:00 02-Oct-2015",38288.97,35537.94,36717.92,,1190.92,1105.35,1142.05,
"00:00:00 02-Sep-2015",37177.64,35350.39,35810.90,,1156.35,1099.52,1113.84,
"00:00:00 03-Aug-2015",37601.18,34761.23,36618.82,,1169.53,1081.20,1138.97,
"00:00:00 04-Jul-2015",37777.37,34648.30,35153.47,,1175.01,1077.68,1093.40,
"00:00:00 04-Jun-2015",38762.47,37219.47,37571.68,,1205.65,1157.65,1168.61,
"00:00:00 05-May-2015",39619.20,37907.58,38122.59,,1232.29,1179.06,1185.75,
"00:00:00 05-Apr-2015",39361.68,37633.90,38212.53,,1224.29,1170.55,1188.54,
"00:00:00 06-Mar-2015",39205.34,36753.53,38665.13,,1219.42,1143.16,1202.62,
"00:00:00 04-Feb-2015",40961.74,38285.75,38590.14,,1274.05,1190.82,1200.29,
"00:00:00 05-Jan-2015",42008.89,38050.41,40562.99,,1306.62,1183.50,1261.65,
"00:00:00 06-Dec-2014",39809.05,37589.05,38050.41,,1238.20,1169.15,1183.50,
"00:00:00 06-Nov-2014",39259.28,36751.52,38333.34,,1221.10,1143.10,1192.30,
"00:00:00 07-Oct-2014",40351.12,36592.05,36767.43,,1255.06,1138.14,1143.59,
"00:00:00 07-Sep-2014",40889.48,38045.26,38795.66,,1271.80,1183.34,1206.68,
"00:00:00 08-Aug-2014",42521.02,40426.35,40796.78,,1322.55,1257.40,1268.92,
"00:00:00 09-Jul-2014",43241.95,41175.04,42158.95,,1344.97,1280.69,1311.29,
"00:00:00 09-Jun-2014",42835.56,40201.45,42380.99,,1332.33,1250.40,1318.20,
"00:00:00 10-May-2014",42083.37,39904.98,40323.59,,1308.94,1241.18,1254.20,
"00:00:00 10-Apr-2014",42792.73,40797.57,41436.20,,1331.00,1268.95,1288.81,
"00:00:00 11-Mar-2014",44762.18,41087.25,42156.23,,1392.26,1277.96,1311.21,
"00:00:00 09-Feb-2014",43558.10,40680.15,43099.54,,1354.81,1265.29,1340.55,
"00:00:00 10-Jan-2014",41102.82,39471.17,40743.03,,1278.44,1227.69,1267.25,
"00:00:00 11-Dec-2013",40607.76,38074.12,39514.78,,1263.04,1184.24,1229.05,
"00:00:00 11-Nov-2013",41611.91,38966.30,40553.42,,1294.28,1211.99,1261.35,
"00:00:00 12-Oct-2013",43785.62,40257.56,41395.37,,1361.89,1252.15,1287.54,
"00:00:00 12-Sep-2013",44212.42,40609.45,40941.47,,1375.16,1263.10,1273.42,
"00:00:00 13-Aug-2013",46096.29,42327.42,43893.32,,1433.75,1316.53,1365.23,
"00:00:00 14-Jul-2013",43356.09,40856.53,42868.36,,1348.53,1270.78,1333.36,
"00:00:00 14-Jun-2013",44764.77,37975.02,41363.11,,1392.34,1181.16,1286.54,
"00:00:00 15-May-2013",45988.29,43051.54,44562.74,,1430.40,1339.05,1386.06,
"00:00:00 15-Apr-2013",48087.77,42513.05,45988.29,,1495.70,1322.30,1430.40,
"00:00:00 16-Mar-2013",51980.75,47543.90,47914.03,,1616.78,1478.78,1490.29,
"00:00:00 14-Feb-2013",53038.02,50045.66,51191.48,,1649.67,1556.59,1592.23,
"00:00:00 15-Jan-2013",54530.89,52775.90,52834.70,,1696.10,1641.51,1643.34,
"00:00:00 16-Dec-2012",54768.49,52367.15,53646.23,,1703.49,1628.80,1668.58,
"00:00:00 16-Nov-2012",56397.52,54191.88,54528.65,,1754.16,1685.56,1696.03,
"00:00:00 17-Oct-2012",56379.10,53789.52,55167.91,,1753.59,1673.04,1715.91,
"00:00:00 17-Sep-2012",57746.10,55611.93,56255.90,,1796.10,1729.72,1749.75,
"00:00:00 18-Aug-2012",57158.64,51794.79,57059.16,,1777.83,1611.00,1774.74,
"00:00:00 19-Jul-2012",52386.54,50280.65,51952.63,,1629.40,1563.90,1615.91,
"00:00:00 19-Jun-2012",52505.81,49793.16,50608.09,,1633.11,1548.74,1574.09,
"00:00:00 20-May-2012",52746.34,49308.69,52350.38,,1640.59,1533.67,1628.28,
"00:00:00 20-Apr-2012",53745.35,49118.53,51205.63,,1671.67,1527.76,1592.67,
"00:00:00 21-Mar-2012",54526.34,51862.43,52789.66,,1695.96,1613.10,1641.94,
"00:00:00 20-Feb-2012",57565.09,52567.34,53052.48,,1790.47,1635.03,1650.12,
"00:00:00 21-Jan-2012",56678.52,53063.47,55733.18,,1762.90,1650.46,1733.50,
"00:00:00 22-Dec-2011",53675.68,48968.25,53596.30,,1669.50,1523.08,1667.03,
"00:00:00 22-Nov-2011",56599.00,50296.87,51854.39,,1760.43,1564.41,1612.85,
"00:00:00 23-Oct-2011",57963.13,52612.38,53971.33,,1802.85,1636.43,1678.70,
"00:00:00 23-Sep-2011",56432.86,49441.00,52788.37,,1755.26,1537.79,1641.90,
"00:00:00 24-Aug-2011",61757.25,54797.42,56012.51,,1920.87,1704.39,1742.18,
"00:00:00 25-Jul-2011",61473.48,51586.19,59082.89,,1912.04,1604.51,1837.68,
"00:00:00 25-Jun-2011",52201.91,47584.09,51971.26,,1623.66,1480.03,1616.49,
"00:00:00 26-May-2011",50098.20,48203.95,48289.30,,1558.23,1499.31,1501.97,
"00:00:00 26-Apr-2011",50684.46,47041.73,49077.12,,1576.46,1463.16,1526.47,
"00:00:00 27-Mar-2011",48824.35,45373.10,48443.89,,1518.61,1411.26,1506.77,
"00:00:00 25-Feb-2011",46538.95,44491.26,45975.46,,1447.52,1383.83,1430.00,
"00:00:00 26-Jan-2011",45604.16,42078.75,45130.71,,1418.45,1308.80,1403.72,
"00:00:00 27-Dec-2010",45766.01,42546.29,42836.60,,1423.48,1323.34,1332.37,
"00:00:00 27-Nov-2010",45987.32,43537.58,44187.81,,1430.37,1354.17,1374.39,
"00:00:00 28-Oct-2010",45781.70,42560.38,43857.42,,1423.97,1323.78,1364.12,
"00:00:00 28-Sep-2010",44597.35,41351.17,42687.01,,1387.13,1286.17,1327.71,
"00:00:00 29-Aug-2010",41804.65,39631.81,41577.02,,1300.27,1232.69,1293.19,
"00:00:00 30-Jul-2010",40005.78,37496.06,39812.63,,1244.32,1166.26,1238.31,
"00:00:00 30-Jun-2010",40101.50,37231.08,37555.35,,1247.30,1158.02,1168.10,
"00:00:00 31-May-2010",40597.35,38494.52,39901.72,,1262.72,1197.31,1241.08,
"00:00:00 01-May-2010",40178.60,37242.56,38933.61,,1249.69,1158.37,1210.97,
"00:00:00 01-Apr-2010",37996.46,35755.59,37920.93,,1181.82,1112.12,1179.47,
"00:00:00 02-Mar-2010",36818.54,34903.96,35787.26,,1145.18,1085.63,1113.11,
"00:00:00 31-Jan-2010",36372.58,33620.57,35956.68,,1131.31,1045.72,1118.38,
"00:00:00 01-Jan-2010",37371.11,34554.72,34770.23,,1162.37,1074.77,1081.48,
"00:00:00 02-Dec-2009",39444.79,34575.37,35286.23,,1226.87,1075.41,1097.52,
"00:00:00 02-Nov-2009",38637.80,33529.20,38473.89,,1201.77,1042.87,1196.67,
"00:00:00 03-Oct-2009",34419.55,32214.54,33529.20,,1070.57,1001.98,1042.87,
"00:00:00 03-Sep-2009",32918.98,31340.91,32242.11,,1023.89,974.81,1002.84,
"00:00:00 04-Aug-2009",31531.48,29990.81,31402.81,,980.74,932.82,976.74,
"00:00:00 05-Jul-2009",30946.80,29112.57,30745.14,,962.55,905.50,956.28,
"00:00:00 05-Jun-2009",31552.80,29387.17,29987.75,,981.40,914.04,932.72,
"00:00:00 06-May-2009",31816.43,28816.64,31451.08,,989.60,896.30,978.24,
"00:00:00 06-Apr-2009",29528.81,27823.91,28859.08,,918.45,865.42,897.62,
"00:00:00 07-Mar-2009",31081.48,28439.74,28699.04,,966.74,884.57,892.64,
"00:00:00 05-Feb-2009",32317.28,28656.11,30204.04,,1005.18,891.30,939.45,
"00:00:00 06-Jan-2009",29876.09,25830.82,29116.97,,929.25,803.43,905.64,
"00:00:00 07-Dec-2008",28622.17,24293.04,27554.23,,890.25,755.60,857.03,
"00:00:00 07-Nov-2008",26666.71,22534.70,24313.52,,829.43,700.91,756.24,
"00:00:00 08-Oct-2008",29913.96,21956.54,23551.88,,930.43,682.92,732.55,
"00:00:00 08-Sep-2008",29712.16,23686.63,28582.77,,924.15,736.74,889.02,
"00:00:00 09-Aug-2008",27841.40,24911.12,26131.95,,865.96,774.82,812.79,
"00:00:00 10-Jul-2008",31754.75,27377.23,27538.81,,987.68,851.53,856.55,
"00:00:00 10-Jun-2008",30425.75,27605.67,29861.74,,946.35,858.63,928.80,
"00:00:00 11-May-2008",30072.71,27665.09,28729.24,,935.37,860.48,893.58,
"00:00:00 11-Apr-2008",30634.43,27206.71,28455.97,,952.84,846.22,885.08,
"00:00:00 12-Mar-2008",33189.62,28124.01,29849.47,,1032.31,874.75,928.42,
"00:00:00 11-Feb-2008",31908.27,28845.75,31270.56,,992.46,897.20,972.62,
"00:00:00 12-Jan-2008",30117.65,27312.60,29594.22,,936.76,849.52,920.48,
"00:00:00 13-Dec-2007",28868.54,25250.09,28803.99,,897.91,785.37,895.90,
"00:00:00 13-Nov-2007",26901.03,24857.27,26099.62,,836.72,773.15,811.79,
"00:00:00 14-Oct-2007",27182.14,23980.53,25445.55,,845.46,745.88,791.45,
"00:00:00 14-Sep-2007",24240.16,22645.49,24123.91,,753.95,704.35,750.34,
"00:00:00 15-Aug-2007",23010.98,20687.05,22724.78,,715.72,643.44,706.82,
"00:00:00 16-Jul-2007",22089.26,21156.66,21542.09,,687.05,658.05,670.03,
"00:00:00 16-Jun-2007",21518.12,20585.52,21455.18,,669.29,640.28,667.33,
"00:00:00 17-May-2007",21675.48,20713.94,21084.93,,674.18,644.28,655.81,
"00:00:00 17-Apr-2007",22304.84,21229.00,21298.72,,693.76,660.30,662.46,
"00:00:00 18-Mar-2007",22234.46,20922.32,22205.52,,691.57,650.76,690.67,
"00:00:00 16-Feb-2007",22142.81,20343.48,21028.07,,688.72,632.75,654.05,
"00:00:00 17-Jan-2007",21629.74,19958.37,21498.71,,672.76,620.77,668.68,
"00:00:00 18-Dec-2006",20720.68,19416.78,20077.35,,644.49,603.93,624.48,
"00:00:00 18-Nov-2006",20903.73,19743.12,19801.19,,650.18,614.08,615.89,
"00:00:00 19-Oct-2006",20474.72,18451.59,19990.87,,636.83,573.91,621.79,
"00:00:00 19-Sep-2006",19512.84,18005.21,19041.14,,606.92,560.02,592.25,
"00:00:00 20-Aug-2006",20592.86,18360.97,18899.88,,640.51,571.09,587.85,
"00:00:00 21-Jul-2006",21104.28,19382.47,19710.00,,656.42,602.86,613.05,
"00:00:00 21-Jun-2006",21749.27,18362.89,20171.41,,676.48,571.15,627.40,
"00:00:00 22-May-2006",21684.89,17459.47,18600.68,,674.48,543.05,578.55,
"00:00:00 22-Apr-2006",23458.63,19922.45,21143.95,,729.64,619.66,657.65,
"00:00:00 23-Mar-2006",20749.39,17530.39,20374.46,,645.38,545.26,633.72,
1 Date High (kg) Low (kg) Close (kg) High (troy oz) Low (troy oz) Close (troy oz)
2 00:00:00 08-Nov-2025 136469.47 128547.85 135745.60 4244.68 3998.29 4222.16
3 00:00:00 09-Oct-2025 140854.19 124968.25 128612.63 4381.06 3886.95 4000.30
4 00:00:00 09-Sep-2025 130502.85 116212.39 129012.99 4059.09 3614.61 4012.75
5 00:00:00 10-Aug-2025 117227.97 106471.54 116870.29 3646.20 3311.64 3635.07
6 00:00:00 11-Jul-2025 110566.42 105081.58 109272.35 3439.00 3268.40 3398.75
7 00:00:00 11-Jun-2025 110956.49 104455.52 106868.28 3451.13 3248.93 3323.98
8 00:00:00 12-May-2025 109417.27 100364.74 106992.94 3403.26 3121.69 3327.85
9 00:00:00 12-Apr-2025 112502.70 102690.37 105690.44 3499.23 3194.03 3287.34
10 00:00:00 13-Mar-2025 104333.35 94300.15 104091.41 3245.13 2933.06 3237.60
11 00:00:00 11-Feb-2025 95042.27 91077.28 94465.48 2956.15 2832.82 2938.20
12 00:00:00 12-Jan-2025 93928.17 85421.72 93812.74 2921.49 2656.91 2917.90
13 00:00:00 13-Dec-2024 86733.07 83068.04 86489.61 2697.70 2583.70 2690.13
14 00:00:00 13-Nov-2024 87638.92 81578.50 86186.67 2725.88 2537.37 2680.71
15 00:00:00 14-Oct-2024 89702.83 83273.49 83559.47 2790.07 2590.10 2598.99
16 00:00:00 14-Sep-2024 86336.25 81902.34 85147.72 2685.36 2547.45 2648.39
17 00:00:00 15-Aug-2024 83141.59 78210.87 82902.79 2585.99 2432.63 2578.57
18 00:00:00 16-Jul-2024 79848.31 75664.21 78754.70 2483.56 2353.42 2449.54
19 00:00:00 16-Jun-2024 78417.76 73754.29 77887.43 2439.06 2294.01 2422.57
20 00:00:00 17-May-2024 78769.01 73524.82 75001.74 2449.99 2286.88 2332.81
21 00:00:00 17-Apr-2024 77715.35 73232.01 76452.87 2417.22 2277.77 2377.95
22 00:00:00 18-Mar-2024 78167.63 69001.53 76600.20 2431.29 2146.19 2382.53
23 00:00:00 17-Feb-2024 70572.42 64662.22 69338.71 2195.05 2011.22 2156.67
24 00:00:00 18-Jan-2024 66402.79 63806.13 64732.31 2065.36 1984.59 2013.40
25 00:00:00 19-Dec-2023 67144.82 64366.76 64614.72 2088.44 2002.03 2009.74
26 00:00:00 19-Nov-2023 68908.78 63199.69 65192.23 2143.30 1965.73 2027.71
27 00:00:00 20-Oct-2023 64602.99 61987.52 63686.13 2009.38 1928.03 1980.86
28 00:00:00 20-Sep-2023 63699.47 58219.94 63568.78 1981.27 1810.84 1977.21
29 00:00:00 21-Aug-2023 62784.86 60600.70 62098.93 1952.83 1884.89 1931.49
30 00:00:00 22-Jul-2023 63726.80 60608.98 60760.41 1982.13 1885.15 1889.86
31 00:00:00 22-Jun-2023 63898.97 60862.81 63073.33 1987.48 1893.05 1961.80
32 00:00:00 23-May-2023 63827.27 61721.48 62177.45 1985.25 1919.75 1933.93
33 00:00:00 23-Apr-2023 66818.17 62759.95 63333.03 2078.28 1952.05 1969.88
34 00:00:00 24-Mar-2023 65854.05 62506.03 63760.80 2048.29 1944.15 1983.18
35 00:00:00 22-Feb-2023 64600.41 58041.42 64025.40 2009.30 1805.29 1991.41
36 00:00:00 23-Jan-2023 63004.13 58483.25 59017.60 1959.65 1819.03 1835.65
37 00:00:00 24-Dec-2022 62287.33 57784.30 61965.90 1937.35 1797.29 1927.35
38 00:00:00 24-Nov-2022 58657.51 55935.31 57808.89 1824.45 1739.78 1798.06
39 00:00:00 25-Oct-2022 57434.82 51980.12 56339.92 1786.42 1616.76 1752.37
40 00:00:00 25-Sep-2022 55599.33 51921.04 53107.09 1729.33 1614.92 1651.82
41 00:00:00 26-Aug-2022 56548.10 52737.03 52861.29 1758.84 1640.30 1644.17
42 00:00:00 27-Jul-2022 58122.68 55031.55 56471.98 1807.82 1711.67 1756.47
43 00:00:00 27-Jun-2022 59185.18 54052.24 55237.15 1840.86 1681.21 1718.07
44 00:00:00 28-May-2022 60416.08 58037.40 58876.70 1879.15 1805.16 1831.27
45 00:00:00 28-Apr-2022 61724.45 57470.50 59604.59 1919.85 1787.53 1853.91
46 00:00:00 29-Mar-2022 64246.68 60492.03 60627.15 1998.30 1881.51 1885.72
47 00:00:00 27-Feb-2022 66545.86 60745.62 61864.79 2069.81 1889.40 1924.21
48 00:00:00 28-Jan-2022 63464.13 57241.27 60745.62 1973.96 1780.40 1889.40
49 00:00:00 29-Dec-2021 59602.66 57322.69 57782.69 1853.85 1782.93 1797.24
50 00:00:00 29-Nov-2021 58520.87 56395.46 58087.08 1820.20 1754.09 1806.71
51 00:00:00 30-Oct-2021 60349.20 56578.24 57725.38 1877.07 1759.78 1795.46
52 00:00:00 30-Sep-2021 58314.38 55374.36 57338.61 1813.78 1722.34 1783.43
53 00:00:00 31-Aug-2021 58962.06 55359.57 55585.43 1833.93 1721.88 1728.90
54 00:00:00 01-Aug-2021 58891.65 54265.64 58209.73 1831.74 1687.85 1810.52
55 00:00:00 02-Jul-2021 58954.82 57046.68 58329.65 1833.70 1774.35 1814.25
56 00:00:00 02-Jun-2021 61395.71 56301.74 57090.24 1909.62 1751.18 1775.70
57 00:00:00 03-May-2021 61621.09 56826.93 61052.18 1916.63 1767.52 1898.94
58 00:00:00 03-Apr-2021 57802.70 55341.88 56879.65 1797.86 1721.32 1769.15
59 00:00:00 04-Mar-2021 56441.76 53915.03 55785.89 1755.53 1676.94 1735.14
60 00:00:00 02-Feb-2021 59933.17 54732.63 54995.30 1864.13 1702.38 1710.55
61 00:00:00 03-Jan-2021 62984.28 58211.82 59720.17 1959.03 1810.59 1857.50
62 00:00:00 04-Dec-2020 61300.70 58513.23 61034.98 1906.66 1819.96 1898.40
63 00:00:00 04-Nov-2020 63193.74 56746.87 59153.52 1965.55 1765.02 1839.88
64 00:00:00 05-Oct-2020 62163.47 59804.57 61548.42 1933.50 1860.13 1914.37
65 00:00:00 05-Sep-2020 63446.77 59448.02 61186.25 1973.42 1849.04 1903.11
66 00:00:00 06-Aug-2020 66715.85 59957.61 62167.49 2075.09 1864.89 1933.63
67 00:00:00 07-Jul-2020 66073.96 57035.26 65477.41 2055.13 1773.99 2036.58
68 00:00:00 07-Jun-2020 57524.28 53947.83 57418.02 1789.21 1677.97 1785.90
69 00:00:00 08-May-2020 56746.39 53725.51 54184.78 1765.01 1671.05 1685.34
70 00:00:00 08-Apr-2020 56177.96 52839.59 55114.58 1747.33 1643.49 1714.26
71 00:00:00 09-Mar-2020 54741.23 46692.69 53004.04 1702.64 1452.31 1648.61
72 00:00:00 08-Feb-2020 54725.88 50222.52 54661.65 1702.17 1562.09 1700.17
73 00:00:00 09-Jan-2020 51237.36 49390.14 50475.06 1593.66 1536.21 1569.95
74 00:00:00 10-Dec-2019 51797.10 46946.52 50089.90 1611.07 1460.20 1557.97
75 00:00:00 10-Nov-2019 47713.80 46482.91 46979.64 1484.07 1445.78 1461.23
76 00:00:00 11-Oct-2019 48802.42 46827.72 46907.94 1517.92 1456.50 1459.00
77 00:00:00 11-Sep-2019 49376.31 46915.66 48036.75 1535.77 1459.24 1494.11
78 00:00:00 12-Aug-2019 50062.09 47594.12 47811.86 1557.11 1480.34 1487.12
79 00:00:00 13-Jul-2019 48546.34 45022.62 48267.67 1509.96 1400.36 1501.29
80 00:00:00 13-Jun-2019 46255.76 42840.63 45515.33 1438.71 1332.49 1415.69
81 00:00:00 14-May-2019 43349.09 40823.25 42878.65 1348.31 1269.75 1333.68
82 00:00:00 14-Apr-2019 41852.40 40720.69 41851.67 1301.76 1266.56 1301.73
83 00:00:00 15-Mar-2019 42583.50 41187.44 41492.95 1324.49 1281.07 1290.58
84 00:00:00 13-Feb-2019 43299.10 41203.91 41673.07 1346.75 1281.58 1296.18
85 00:00:00 14-Jan-2019 42641.45 41052.32 42127.85 1326.30 1276.87 1310.32
86 00:00:00 15-Dec-2018 41737.78 39735.11 41415.63 1298.19 1235.90 1288.17
87 00:00:00 15-Nov-2018 40216.97 38847.99 39827.22 1250.89 1208.31 1238.77
88 00:00:00 16-Oct-2018 39972.70 38467.81 38935.68 1243.29 1196.48 1211.04
89 00:00:00 16-Sep-2018 39651.52 37978.55 39446.39 1233.30 1181.26 1226.92
90 00:00:00 17-Aug-2018 39040.81 37681.88 38386.06 1214.30 1172.04 1193.94
91 00:00:00 18-Jul-2018 39712.44 37318.42 37786.37 1235.19 1160.73 1175.29
92 00:00:00 18-Jun-2018 41283.17 39427.43 39456.76 1284.05 1226.33 1227.24
93 00:00:00 19-May-2018 42094.17 41009.72 41188.40 1309.28 1275.54 1281.10
94 00:00:00 19-Apr-2018 43551.48 41335.41 41580.56 1354.60 1285.67 1293.30
95 00:00:00 20-Mar-2018 43888.50 42030.83 43426.17 1365.08 1307.30 1350.70
96 00:00:00 18-Feb-2018 43442.57 41892.58 42348.16 1351.21 1303.00 1317.18
97 00:00:00 19-Jan-2018 43917.04 42032.12 43315.90 1365.97 1307.35 1347.28
98 00:00:00 20-Dec-2017 43220.33 40558.65 42694.74 1344.30 1261.52 1327.95
99 00:00:00 20-Nov-2017 41764.62 39765.73 40571.99 1299.02 1236.85 1261.93
100 00:00:00 21-Oct-2017 41677.66 40664.43 41587.79 1296.32 1264.81 1293.52
101 00:00:00 21-Sep-2017 42223.25 40544.66 41169.67 1313.29 1261.08 1280.52
102 00:00:00 22-Aug-2017 43622.70 41162.04 41759.16 1356.82 1280.28 1298.86
103 00:00:00 23-Jul-2017 41818.23 40002.36 41528.64 1300.69 1244.21 1291.69
104 00:00:00 23-Jun-2017 40470.23 38757.24 40347.42 1258.76 1205.48 1254.95
105 00:00:00 24-May-2017 41655.95 39917.56 40235.37 1295.64 1241.57 1251.46
106 00:00:00 24-Apr-2017 41096.53 39057.37 40222.51 1278.24 1214.82 1251.06
107 00:00:00 25-Mar-2017 41650.97 39864.03 40968.25 1295.49 1239.91 1274.26
108 00:00:00 23-Feb-2017 40632.03 38423.44 39973.26 1263.80 1195.10 1243.31
109 00:00:00 24-Jan-2017 40017.71 37969.39 39770.23 1244.69 1180.98 1236.99
110 00:00:00 25-Dec-2016 39230.18 36387.81 39143.13 1220.19 1131.79 1217.49
111 00:00:00 25-Nov-2016 38506.79 36110.59 37654.47 1197.70 1123.16 1171.18
112 00:00:00 26-Oct-2016 42984.58 37984.58 38139.95 1336.97 1181.45 1186.29
113 00:00:00 26-Sep-2016 43151.93 39919.73 40976.45 1342.18 1241.64 1274.51
114 00:00:00 27-Aug-2016 43489.19 41883.98 43033.05 1352.67 1302.74 1338.48
115 00:00:00 28-Jul-2016 43960.68 42380.39 42477.57 1367.33 1318.18 1321.20
116 00:00:00 28-Jun-2016 44214.11 41979.07 43075.41 1375.21 1305.70 1339.80
117 00:00:00 29-May-2016 43668.35 38580.01 42589.93 1358.24 1199.97 1324.69
118 00:00:00 29-Apr-2016 41915.89 38808.20 38999.98 1303.73 1207.07 1213.03
119 00:00:00 30-Mar-2016 40836.75 38877.65 40693.28 1270.16 1209.23 1265.70
120 00:00:00 29-Feb-2016 41240.97 38858.92 39840.80 1282.74 1208.65 1239.19
121 00:00:00 30-Jan-2016 40558.57 35874.61 39270.13 1261.51 1115.83 1221.44
122 00:00:00 31-Dec-2015 36268.53 34043.94 35951.61 1128.08 1058.88 1118.22
123 00:00:00 01-Dec-2015 35007.82 33645.60 34143.45 1088.86 1046.50 1061.98
124 00:00:00 01-Nov-2015 36747.02 33855.94 34219.00 1142.96 1053.04 1064.33
125 00:00:00 02-Oct-2015 38288.97 35537.94 36717.92 1190.92 1105.35 1142.05
126 00:00:00 02-Sep-2015 37177.64 35350.39 35810.90 1156.35 1099.52 1113.84
127 00:00:00 03-Aug-2015 37601.18 34761.23 36618.82 1169.53 1081.20 1138.97
128 00:00:00 04-Jul-2015 37777.37 34648.30 35153.47 1175.01 1077.68 1093.40
129 00:00:00 04-Jun-2015 38762.47 37219.47 37571.68 1205.65 1157.65 1168.61
130 00:00:00 05-May-2015 39619.20 37907.58 38122.59 1232.29 1179.06 1185.75
131 00:00:00 05-Apr-2015 39361.68 37633.90 38212.53 1224.29 1170.55 1188.54
132 00:00:00 06-Mar-2015 39205.34 36753.53 38665.13 1219.42 1143.16 1202.62
133 00:00:00 04-Feb-2015 40961.74 38285.75 38590.14 1274.05 1190.82 1200.29
134 00:00:00 05-Jan-2015 42008.89 38050.41 40562.99 1306.62 1183.50 1261.65
135 00:00:00 06-Dec-2014 39809.05 37589.05 38050.41 1238.20 1169.15 1183.50
136 00:00:00 06-Nov-2014 39259.28 36751.52 38333.34 1221.10 1143.10 1192.30
137 00:00:00 07-Oct-2014 40351.12 36592.05 36767.43 1255.06 1138.14 1143.59
138 00:00:00 07-Sep-2014 40889.48 38045.26 38795.66 1271.80 1183.34 1206.68
139 00:00:00 08-Aug-2014 42521.02 40426.35 40796.78 1322.55 1257.40 1268.92
140 00:00:00 09-Jul-2014 43241.95 41175.04 42158.95 1344.97 1280.69 1311.29
141 00:00:00 09-Jun-2014 42835.56 40201.45 42380.99 1332.33 1250.40 1318.20
142 00:00:00 10-May-2014 42083.37 39904.98 40323.59 1308.94 1241.18 1254.20
143 00:00:00 10-Apr-2014 42792.73 40797.57 41436.20 1331.00 1268.95 1288.81
144 00:00:00 11-Mar-2014 44762.18 41087.25 42156.23 1392.26 1277.96 1311.21
145 00:00:00 09-Feb-2014 43558.10 40680.15 43099.54 1354.81 1265.29 1340.55
146 00:00:00 10-Jan-2014 41102.82 39471.17 40743.03 1278.44 1227.69 1267.25
147 00:00:00 11-Dec-2013 40607.76 38074.12 39514.78 1263.04 1184.24 1229.05
148 00:00:00 11-Nov-2013 41611.91 38966.30 40553.42 1294.28 1211.99 1261.35
149 00:00:00 12-Oct-2013 43785.62 40257.56 41395.37 1361.89 1252.15 1287.54
150 00:00:00 12-Sep-2013 44212.42 40609.45 40941.47 1375.16 1263.10 1273.42
151 00:00:00 13-Aug-2013 46096.29 42327.42 43893.32 1433.75 1316.53 1365.23
152 00:00:00 14-Jul-2013 43356.09 40856.53 42868.36 1348.53 1270.78 1333.36
153 00:00:00 14-Jun-2013 44764.77 37975.02 41363.11 1392.34 1181.16 1286.54
154 00:00:00 15-May-2013 45988.29 43051.54 44562.74 1430.40 1339.05 1386.06
155 00:00:00 15-Apr-2013 48087.77 42513.05 45988.29 1495.70 1322.30 1430.40
156 00:00:00 16-Mar-2013 51980.75 47543.90 47914.03 1616.78 1478.78 1490.29
157 00:00:00 14-Feb-2013 53038.02 50045.66 51191.48 1649.67 1556.59 1592.23
158 00:00:00 15-Jan-2013 54530.89 52775.90 52834.70 1696.10 1641.51 1643.34
159 00:00:00 16-Dec-2012 54768.49 52367.15 53646.23 1703.49 1628.80 1668.58
160 00:00:00 16-Nov-2012 56397.52 54191.88 54528.65 1754.16 1685.56 1696.03
161 00:00:00 17-Oct-2012 56379.10 53789.52 55167.91 1753.59 1673.04 1715.91
162 00:00:00 17-Sep-2012 57746.10 55611.93 56255.90 1796.10 1729.72 1749.75
163 00:00:00 18-Aug-2012 57158.64 51794.79 57059.16 1777.83 1611.00 1774.74
164 00:00:00 19-Jul-2012 52386.54 50280.65 51952.63 1629.40 1563.90 1615.91
165 00:00:00 19-Jun-2012 52505.81 49793.16 50608.09 1633.11 1548.74 1574.09
166 00:00:00 20-May-2012 52746.34 49308.69 52350.38 1640.59 1533.67 1628.28
167 00:00:00 20-Apr-2012 53745.35 49118.53 51205.63 1671.67 1527.76 1592.67
168 00:00:00 21-Mar-2012 54526.34 51862.43 52789.66 1695.96 1613.10 1641.94
169 00:00:00 20-Feb-2012 57565.09 52567.34 53052.48 1790.47 1635.03 1650.12
170 00:00:00 21-Jan-2012 56678.52 53063.47 55733.18 1762.90 1650.46 1733.50
171 00:00:00 22-Dec-2011 53675.68 48968.25 53596.30 1669.50 1523.08 1667.03
172 00:00:00 22-Nov-2011 56599.00 50296.87 51854.39 1760.43 1564.41 1612.85
173 00:00:00 23-Oct-2011 57963.13 52612.38 53971.33 1802.85 1636.43 1678.70
174 00:00:00 23-Sep-2011 56432.86 49441.00 52788.37 1755.26 1537.79 1641.90
175 00:00:00 24-Aug-2011 61757.25 54797.42 56012.51 1920.87 1704.39 1742.18
176 00:00:00 25-Jul-2011 61473.48 51586.19 59082.89 1912.04 1604.51 1837.68
177 00:00:00 25-Jun-2011 52201.91 47584.09 51971.26 1623.66 1480.03 1616.49
178 00:00:00 26-May-2011 50098.20 48203.95 48289.30 1558.23 1499.31 1501.97
179 00:00:00 26-Apr-2011 50684.46 47041.73 49077.12 1576.46 1463.16 1526.47
180 00:00:00 27-Mar-2011 48824.35 45373.10 48443.89 1518.61 1411.26 1506.77
181 00:00:00 25-Feb-2011 46538.95 44491.26 45975.46 1447.52 1383.83 1430.00
182 00:00:00 26-Jan-2011 45604.16 42078.75 45130.71 1418.45 1308.80 1403.72
183 00:00:00 27-Dec-2010 45766.01 42546.29 42836.60 1423.48 1323.34 1332.37
184 00:00:00 27-Nov-2010 45987.32 43537.58 44187.81 1430.37 1354.17 1374.39
185 00:00:00 28-Oct-2010 45781.70 42560.38 43857.42 1423.97 1323.78 1364.12
186 00:00:00 28-Sep-2010 44597.35 41351.17 42687.01 1387.13 1286.17 1327.71
187 00:00:00 29-Aug-2010 41804.65 39631.81 41577.02 1300.27 1232.69 1293.19
188 00:00:00 30-Jul-2010 40005.78 37496.06 39812.63 1244.32 1166.26 1238.31
189 00:00:00 30-Jun-2010 40101.50 37231.08 37555.35 1247.30 1158.02 1168.10
190 00:00:00 31-May-2010 40597.35 38494.52 39901.72 1262.72 1197.31 1241.08
191 00:00:00 01-May-2010 40178.60 37242.56 38933.61 1249.69 1158.37 1210.97
192 00:00:00 01-Apr-2010 37996.46 35755.59 37920.93 1181.82 1112.12 1179.47
193 00:00:00 02-Mar-2010 36818.54 34903.96 35787.26 1145.18 1085.63 1113.11
194 00:00:00 31-Jan-2010 36372.58 33620.57 35956.68 1131.31 1045.72 1118.38
195 00:00:00 01-Jan-2010 37371.11 34554.72 34770.23 1162.37 1074.77 1081.48
196 00:00:00 02-Dec-2009 39444.79 34575.37 35286.23 1226.87 1075.41 1097.52
197 00:00:00 02-Nov-2009 38637.80 33529.20 38473.89 1201.77 1042.87 1196.67
198 00:00:00 03-Oct-2009 34419.55 32214.54 33529.20 1070.57 1001.98 1042.87
199 00:00:00 03-Sep-2009 32918.98 31340.91 32242.11 1023.89 974.81 1002.84
200 00:00:00 04-Aug-2009 31531.48 29990.81 31402.81 980.74 932.82 976.74
201 00:00:00 05-Jul-2009 30946.80 29112.57 30745.14 962.55 905.50 956.28
202 00:00:00 05-Jun-2009 31552.80 29387.17 29987.75 981.40 914.04 932.72
203 00:00:00 06-May-2009 31816.43 28816.64 31451.08 989.60 896.30 978.24
204 00:00:00 06-Apr-2009 29528.81 27823.91 28859.08 918.45 865.42 897.62
205 00:00:00 07-Mar-2009 31081.48 28439.74 28699.04 966.74 884.57 892.64
206 00:00:00 05-Feb-2009 32317.28 28656.11 30204.04 1005.18 891.30 939.45
207 00:00:00 06-Jan-2009 29876.09 25830.82 29116.97 929.25 803.43 905.64
208 00:00:00 07-Dec-2008 28622.17 24293.04 27554.23 890.25 755.60 857.03
209 00:00:00 07-Nov-2008 26666.71 22534.70 24313.52 829.43 700.91 756.24
210 00:00:00 08-Oct-2008 29913.96 21956.54 23551.88 930.43 682.92 732.55
211 00:00:00 08-Sep-2008 29712.16 23686.63 28582.77 924.15 736.74 889.02
212 00:00:00 09-Aug-2008 27841.40 24911.12 26131.95 865.96 774.82 812.79
213 00:00:00 10-Jul-2008 31754.75 27377.23 27538.81 987.68 851.53 856.55
214 00:00:00 10-Jun-2008 30425.75 27605.67 29861.74 946.35 858.63 928.80
215 00:00:00 11-May-2008 30072.71 27665.09 28729.24 935.37 860.48 893.58
216 00:00:00 11-Apr-2008 30634.43 27206.71 28455.97 952.84 846.22 885.08
217 00:00:00 12-Mar-2008 33189.62 28124.01 29849.47 1032.31 874.75 928.42
218 00:00:00 11-Feb-2008 31908.27 28845.75 31270.56 992.46 897.20 972.62
219 00:00:00 12-Jan-2008 30117.65 27312.60 29594.22 936.76 849.52 920.48
220 00:00:00 13-Dec-2007 28868.54 25250.09 28803.99 897.91 785.37 895.90
221 00:00:00 13-Nov-2007 26901.03 24857.27 26099.62 836.72 773.15 811.79
222 00:00:00 14-Oct-2007 27182.14 23980.53 25445.55 845.46 745.88 791.45
223 00:00:00 14-Sep-2007 24240.16 22645.49 24123.91 753.95 704.35 750.34
224 00:00:00 15-Aug-2007 23010.98 20687.05 22724.78 715.72 643.44 706.82
225 00:00:00 16-Jul-2007 22089.26 21156.66 21542.09 687.05 658.05 670.03
226 00:00:00 16-Jun-2007 21518.12 20585.52 21455.18 669.29 640.28 667.33
227 00:00:00 17-May-2007 21675.48 20713.94 21084.93 674.18 644.28 655.81
228 00:00:00 17-Apr-2007 22304.84 21229.00 21298.72 693.76 660.30 662.46
229 00:00:00 18-Mar-2007 22234.46 20922.32 22205.52 691.57 650.76 690.67
230 00:00:00 16-Feb-2007 22142.81 20343.48 21028.07 688.72 632.75 654.05
231 00:00:00 17-Jan-2007 21629.74 19958.37 21498.71 672.76 620.77 668.68
232 00:00:00 18-Dec-2006 20720.68 19416.78 20077.35 644.49 603.93 624.48
233 00:00:00 18-Nov-2006 20903.73 19743.12 19801.19 650.18 614.08 615.89
234 00:00:00 19-Oct-2006 20474.72 18451.59 19990.87 636.83 573.91 621.79
235 00:00:00 19-Sep-2006 19512.84 18005.21 19041.14 606.92 560.02 592.25
236 00:00:00 20-Aug-2006 20592.86 18360.97 18899.88 640.51 571.09 587.85
237 00:00:00 21-Jul-2006 21104.28 19382.47 19710.00 656.42 602.86 613.05
238 00:00:00 21-Jun-2006 21749.27 18362.89 20171.41 676.48 571.15 627.40
239 00:00:00 22-May-2006 21684.89 17459.47 18600.68 674.48 543.05 578.55
240 00:00:00 22-Apr-2006 23458.63 19922.45 21143.95 729.64 619.66 657.65
241 00:00:00 23-Mar-2006 20749.39 17530.39 20374.46 645.38 545.26 633.72

241
PDX-USD-2592000-20251128185304.csv Normal file
View File

@@ -0,0 +1,241 @@
"Date",High (kg),Low (kg),Close (kg),,High (troy oz),Low (troy oz),Close (troy oz),
"00:00:00 08-Nov-2025",48281.74,43497.95,46758.12,,1501.73,1352.94,1454.34,
"00:00:00 09-Oct-2025",52604.73,43304.64,44509.49,,1636.19,1346.92,1384.40,
"00:00:00 09-Sep-2025",47637.36,36155.93,46015.76,,1481.69,1124.58,1431.25,
"00:00:00 10-Aug-2025",37380.39,34687.44,36782.06,,1162.66,1078.90,1144.05,
"00:00:00 11-Jul-2025",42962.48,36065.34,36270.22,,1336.28,1121.76,1128.13,
"00:00:00 11-Jun-2025",37933.22,32835.56,36910.02,,1179.86,1021.30,1148.03,
"00:00:00 12-May-2025",35009.67,30215.91,34098.26,,1088.92,939.82,1060.57,
"00:00:00 12-Apr-2025",31729.17,29514.39,31594.22,,986.89,918.00,982.69,
"00:00:00 13-Mar-2025",32065.87,28663.19,29564.11,,997.36,891.52,919.55,
"00:00:00 11-Feb-2025",32449.11,29287.56,30848.40,,1009.28,910.94,959.49,
"00:00:00 12-Jan-2025",33060.77,29895.05,31570.99,,1028.30,929.84,981.97,
"00:00:00 13-Dec-2024",31575.89,28882.94,30580.58,,982.12,898.36,951.16,
"00:00:00 13-Nov-2024",33637.72,29593.96,31173.69,,1046.25,920.48,969.61,
"00:00:00 14-Oct-2024",40102.43,30301.52,30472.48,,1247.33,942.48,947.80,
"00:00:00 14-Sep-2024",36125.86,31633.68,33800.08,,1123.64,983.92,1051.30,
"00:00:00 15-Aug-2024",34654.08,29223.42,34539.87,,1077.86,908.95,1074.31,
"00:00:00 16-Jul-2024",31605.79,26861.63,29863.22,,983.05,835.49,928.85,
"00:00:00 16-Jun-2024",33970.32,28010.21,30632.27,,1056.60,871.21,952.77,
"00:00:00 17-May-2024",33605.57,28308.73,28750.40,,1045.25,880.50,894.24,
"00:00:00 17-Apr-2024",33779.91,29642.75,31887.11,,1050.67,921.99,991.80,
"00:00:00 18-Mar-2024",35440.01,31159.22,32726.24,,1102.31,969.16,1017.90,
"00:00:00 17-Feb-2024",35669.24,29299.30,34675.87,,1109.44,911.31,1078.54,
"00:00:00 18-Jan-2024",32054.29,27480.05,30592.32,,997.00,854.73,951.53,
"00:00:00 19-Dec-2023",40129.20,29124.56,29490.11,,1248.16,905.88,917.24,
"00:00:00 19-Nov-2023",39120.22,29733.01,38090.47,,1216.77,924.80,1184.75,
"00:00:00 20-Oct-2023",37196.24,30577.77,33956.98,,1156.93,951.07,1056.18,
"00:00:00 20-Sep-2023",41641.65,35323.62,35886.66,,1295.20,1098.69,1116.20,
"00:00:00 21-Aug-2023",41684.89,38150.32,40651.40,,1296.55,1186.61,1264.40,
"00:00:00 22-Jul-2023",43112.09,38703.55,40535.66,,1340.94,1203.81,1260.80,
"00:00:00 22-Jun-2023",43607.67,38514.83,41699.52,,1356.35,1197.95,1297.00,
"00:00:00 23-May-2023",48008.70,41919.99,43443.70,,1493.24,1303.86,1351.25,
"00:00:00 23-Apr-2023",52327.27,45596.51,47842.56,,1627.56,1418.21,1488.07,
"00:00:00 24-Mar-2023",52968.03,44829.07,51535.07,,1647.49,1394.34,1602.92,
"00:00:00 22-Feb-2023",49473.57,43442.65,46023.79,,1538.80,1351.22,1431.50,
"00:00:00 23-Jan-2023",56429.22,46257.05,49108.34,,1755.14,1438.76,1527.44,
"00:00:00 24-Dec-2022",59314.11,53791.74,55938.28,,1844.88,1673.11,1739.87,
"00:00:00 24-Nov-2022",64175.30,53102.75,56387.02,,1996.07,1651.68,1753.83,
"00:00:00 25-Oct-2022",68001.24,57009.86,60739.27,,2115.07,1773.20,1889.20,
"00:00:00 25-Sep-2022",75578.37,63015.78,63789.97,,2350.75,1960.01,1984.09,
"00:00:00 26-Aug-2022",73179.76,62913.55,66643.92,,2276.14,1956.83,2072.86,
"00:00:00 27-Jul-2022",73857.98,63134.74,69097.74,,2297.24,1963.71,2149.18,
"00:00:00 27-Jun-2022",70395.27,58796.64,64996.19,,2189.54,1828.78,2021.61,
"00:00:00 28-May-2022",67381.62,57492.69,60593.87,,2095.80,1788.22,1884.68,
"00:00:00 28-Apr-2022",74895.16,60113.86,66372.00,,2329.50,1869.75,2064.40,
"00:00:00 29-Mar-2022",81982.47,65510.52,71117.61,,2549.94,2037.60,2212.00,
"00:00:00 27-Feb-2022",110727.33,69591.82,72315.55,,3444.00,2164.55,2249.27,
"00:00:00 28-Jan-2022",87246.03,56288.72,76023.98,,2713.65,1750.77,2364.61,
"00:00:00 29-Dec-2021",76922.27,58339.46,63763.29,,2392.55,1814.56,1983.26,
"00:00:00 29-Nov-2021",59895.15,52306.94,52306.94,,1862.95,1626.93,1626.93,
"00:00:00 30-Oct-2021",70477.49,56288.64,56288.64,,2192.09,1750.77,1750.77,
"00:00:00 30-Sep-2021",68884.00,60312.30,64243.05,,2142.53,1875.92,1998.18,
"00:00:00 31-Aug-2021",79977.28,61106.58,61106.58,,2487.57,1900.63,1900.63,
"00:00:00 01-Aug-2021",86289.75,74339.17,77946.16,,2683.91,2312.21,2424.40,
"00:00:00 02-Jul-2021",91686.40,83614.65,85379.40,,2851.77,2600.71,2655.60,
"00:00:00 02-Jun-2021",91888.47,80134.98,88992.82,,2858.05,2492.48,2767.99,
"00:00:00 03-May-2021",96295.04,88292.41,91775.46,,2995.11,2746.20,2854.54,
"00:00:00 03-Apr-2021",95257.06,84396.39,95257.06,,2962.83,2625.02,2962.83,
"00:00:00 04-Mar-2021",85831.28,74177.93,85831.28,,2669.65,2307.19,2669.65,
"00:00:00 02-Feb-2021",78324.09,72319.62,76318.53,,2436.15,2249.39,2373.77,
"00:00:00 03-Jan-2021",79173.67,72322.36,72322.36,,2462.58,2249.48,2249.48,
"00:00:00 04-Dec-2020",78916.14,73418.21,78916.14,,2454.57,2283.56,2454.57,
"00:00:00 04-Nov-2020",80190.92,71847.49,77495.40,,2494.22,2234.71,2410.38,
"00:00:00 05-Oct-2020",78770.18,71252.86,71847.49,,2450.03,2216.21,2234.71,
"00:00:00 05-Sep-2020",76925.05,71342.40,74510.37,,2392.64,2219.00,2317.53,
"00:00:00 06-Aug-2020",74022.81,68652.51,74022.81,,2302.37,2135.33,2302.37,
"00:00:00 07-Jul-2020",74089.84,61792.68,68769.87,,2304.45,1921.97,2138.98,
"00:00:00 07-Jun-2020",64211.54,59581.36,61792.68,,1997.20,1853.19,1921.97,
"00:00:00 08-May-2020",66410.00,58465.73,62544.69,,2065.58,1818.49,1945.36,
"00:00:00 08-Apr-2020",71988.95,58266.39,58465.73,,2239.11,1812.29,1818.49,
"00:00:00 09-Mar-2020",80980.86,51644.96,69967.32,,2518.79,1606.34,2176.23,
"00:00:00 08-Feb-2020",90689.73,75025.91,80940.83,,2820.77,2333.57,2517.54,
"00:00:00 09-Jan-2020",80722.37,66046.38,75249.36,,2510.75,2054.27,2340.52,
"00:00:00 10-Dec-2019",66046.38,59526.22,66046.38,,2054.27,1851.47,2054.27,
"00:00:00 10-Nov-2019",60390.43,54487.56,60390.43,,1878.35,1694.75,1878.35,
"00:00:00 11-Oct-2019",58380.85,54105.29,57915.31,,1815.85,1682.86,1801.37,
"00:00:00 11-Sep-2019",54463.45,49662.54,54105.29,,1694.00,1544.68,1682.86,
"00:00:00 12-Aug-2019",50191.10,45903.16,49662.54,,1561.12,1427.75,1544.68,
"00:00:00 13-Jul-2019",50326.46,45283.94,45903.16,,1565.33,1408.49,1427.75,
"00:00:00 13-Jun-2019",51366.53,44920.64,50143.68,,1597.68,1397.19,1559.64,
"00:00:00 14-May-2019",44920.64,42282.83,44920.64,,1397.19,1315.14,1397.19,
"00:00:00 14-Apr-2019",46921.70,42182.36,43165.85,,1459.43,1312.02,1342.61,
"00:00:00 15-Mar-2019",51933.35,43817.87,44157.06,,1615.31,1362.89,1373.44,
"00:00:00 13-Feb-2019",50100.11,44741.24,49879.24,,1558.29,1391.61,1551.42,
"00:00:00 14-Jan-2019",45430.39,42296.50,44741.24,,1413.04,1315.57,1391.61,
"00:00:00 15-Dec-2018",42899.64,40033.09,42771.04,,1334.33,1245.17,1330.33,
"00:00:00 15-Nov-2018",40756.48,35771.99,40414.07,,1267.67,1112.63,1257.02,
"00:00:00 16-Oct-2018",36762.40,34510.40,35771.99,,1143.44,1073.39,1112.63,
"00:00:00 16-Sep-2018",34962.12,31456.24,34510.40,,1087.44,978.40,1073.39,
"00:00:00 17-Aug-2018",31664.90,27359.76,31664.90,,984.89,850.98,984.89,
"00:00:00 18-Jul-2018",30119.10,27359.76,27359.76,,936.81,850.98,850.98,
"00:00:00 18-Jun-2018",32503.39,32503.39,32503.39,,1010.97,1010.97,1010.97,
"00:00:00 19-May-2018",32860.27,31254.82,32503.39,,1022.07,972.13,1010.97,
"00:00:00 19-Apr-2018",33516.30,30651.03,31575.04,,1042.47,953.35,982.09,
"00:00:00 20-Mar-2018",32663.18,29187.53,32663.18,,1015.94,907.83,1015.94,
"00:00:00 18-Feb-2018",34213.01,31332.46,31986.73,,1064.14,974.55,994.90,
"00:00:00 19-Jan-2018",35891.27,35891.27,35891.27,,1116.34,1116.34,1116.34,
"00:00:00 20-Dec-2017",36274.35,32915.73,35891.27,,1128.26,1023.79,1116.34,
"00:00:00 20-Nov-2017",31067.54,31067.54,31067.54,,966.31,966.31,966.31,
"00:00:00 21-Oct-2017",31067.54,31067.54,31067.54,,966.31,966.31,966.31,
"00:00:00 21-Sep-2017",32104.72,29375.77,31067.54,,998.57,913.69,966.31,
"00:00:00 22-Aug-2017",28976.78,28976.78,28976.78,,901.28,901.28,901.28,
"00:00:00 23-Jul-2017",29869.29,27210.26,28976.78,,929.04,846.33,901.28,
"00:00:00 23-Jun-2017",28557.54,28557.54,28557.54,,888.24,888.24,888.24,
"00:00:00 24-May-2017",28996.07,24733.21,28557.54,,901.88,769.29,888.24,
"00:00:00 24-Apr-2017",25801.26,25801.26,25801.26,,802.51,802.51,802.51,
"00:00:00 25-Mar-2017",26077.27,24951.52,25801.26,,811.09,776.08,802.51,
"00:00:00 23-Feb-2017",25808.33,22660.30,25808.33,,802.73,704.81,802.73,
"00:00:00 24-Jan-2017",25461.75,23242.22,25197.63,,791.95,722.91,783.73,
"00:00:00 25-Dec-2016",25461.75,21163.52,25461.75,,791.95,658.26,791.95,
"00:00:00 25-Nov-2016",24845.42,21158.54,21163.52,,772.78,658.10,658.26,
"00:00:00 26-Oct-2016",23933.46,19811.90,23614.85,,744.41,616.22,734.50,
"00:00:00 26-Sep-2016",23178.08,20193.37,20511.66,,720.92,628.08,637.98,
"00:00:00 27-Aug-2016",22594.23,21074.94,22301.33,,702.76,655.50,693.65,
"00:00:00 28-Jul-2016",23250.74,22106.66,22360.01,,723.18,687.59,695.47,
"00:00:00 28-Jun-2016",22172.41,17801.20,22172.41,,689.64,553.68,689.64,
"00:00:00 29-May-2016",18027.86,17259.30,17801.20,,560.73,536.82,553.68,
"00:00:00 29-Apr-2016",20172.47,17202.39,17512.97,,627.43,535.05,544.71,
"00:00:00 30-Mar-2016",19684.27,17376.81,19684.27,,612.25,540.48,612.25,
"00:00:00 29-Feb-2016",19373.53,15581.03,18340.05,,602.58,484.62,570.44,
"00:00:00 30-Jan-2016",16890.21,15581.03,15581.03,,525.34,484.62,484.62,
"00:00:00 31-Dec-2015",17971.92,14984.32,15947.39,,558.99,466.06,496.02,
"00:00:00 01-Dec-2015",18191.35,17044.53,17971.92,,565.81,530.14,558.99,
"00:00:00 01-Nov-2015",21724.23,17400.60,17541.26,,675.70,541.22,545.59,
"00:00:00 02-Oct-2015",22871.04,21135.71,21724.23,,711.37,657.39,675.70,
"00:00:00 02-Sep-2015",21327.97,18463.66,21135.71,,663.37,574.28,657.39,
"00:00:00 03-Aug-2015",20076.18,17292.09,19155.71,,624.44,537.84,595.81,
"00:00:00 04-Jul-2015",22336.86,19554.06,19940.83,,694.75,608.20,620.23,
"00:00:00 04-Jun-2015",24713.12,21496.44,22336.86,,768.66,668.61,694.75,
"00:00:00 05-May-2015",25678.12,24713.12,24713.12,,798.68,768.66,768.66,
"00:00:00 05-Apr-2015",25209.52,24107.56,24939.94,,784.10,749.83,775.72,
"00:00:00 06-Mar-2015",26713.70,23605.04,24107.56,,830.89,734.20,749.83,
"00:00:00 04-Feb-2015",26713.70,24800.25,26713.70,,830.89,771.37,830.89,
"00:00:00 05-Jan-2015",26048.01,24294.35,25400.66,,810.18,755.64,790.05,
"00:00:00 06-Dec-2014",26322.42,25204.86,25561.09,,818.72,783.96,795.04,
"00:00:00 06-Nov-2014",26022.78,24219.77,25711.40,,809.40,753.32,799.71,
"00:00:00 07-Oct-2014",25875.69,24066.89,25026.27,,804.82,748.56,778.40,
"00:00:00 07-Sep-2014",28711.38,24066.89,24066.89,,893.02,748.56,748.56,
"00:00:00 08-Aug-2014",29214.06,27539.16,28578.92,,908.66,856.56,888.90,
"00:00:00 09-Jul-2014",28390.03,27278.90,27539.16,,883.03,848.47,856.56,
"00:00:00 09-Jun-2014",27912.59,26189.80,27912.59,,868.18,814.59,868.18,
"00:00:00 10-May-2014",27023.63,25835.82,27023.63,,840.53,803.58,840.53,
"00:00:00 10-Apr-2014",26259.89,25005.85,25859.13,,816.77,777.77,804.31,
"00:00:00 11-Mar-2014",25587.62,24535.65,25005.85,,795.86,763.14,777.77,
"00:00:00 09-Feb-2014",25105.36,22929.56,24977.88,,780.86,713.19,776.90,
"00:00:00 10-Jan-2014",24143.09,22581.04,22929.56,,750.93,702.35,713.19,
"00:00:00 11-Dec-2013",23805.18,22416.43,23773.03,,740.42,697.23,739.42,
"00:00:00 11-Nov-2013",24544.01,22941.61,23736.70,,763.40,713.56,738.29,
"00:00:00 12-Oct-2013",24544.01,22781.99,24544.01,,763.40,708.60,763.40,
"00:00:00 12-Sep-2013",23534.96,22210.03,22846.45,,732.02,690.81,710.60,
"00:00:00 13-Aug-2013",24495.14,22101.03,22478.97,,761.88,687.42,699.17,
"00:00:00 14-Jul-2013",24169.93,23215.86,23979.12,,751.77,722.09,745.83,
"00:00:00 14-Jun-2013",24352.23,20594.61,23215.86,,757.44,640.56,722.09,
"00:00:00 15-May-2013",24638.53,23169.88,24352.23,,766.34,720.66,757.44,
"00:00:00 15-Apr-2013",23464.55,21234.89,23169.88,,729.83,660.48,720.66,
"00:00:00 16-Mar-2013",25092.66,23140.47,23464.55,,780.47,719.75,729.83,
"00:00:00 14-Feb-2013",25057.93,23189.98,24862.46,,779.39,721.29,773.31,
"00:00:00 15-Jan-2013",24892.84,22581.04,24892.84,,774.25,702.35,774.25,
"00:00:00 16-Dec-2012",22814.62,21566.21,22581.04,,709.61,670.78,702.35,
"00:00:00 16-Nov-2012",22514.01,20245.14,22396.98,,700.26,629.69,696.62,
"00:00:00 17-Oct-2012",21010.00,19038.04,20395.92,,653.48,592.15,634.38,
"00:00:00 17-Sep-2012",22441.51,20263.14,20461.99,,698.01,630.25,636.44,
"00:00:00 18-Aug-2012",22283.01,18913.13,22283.01,,693.08,588.26,693.08,
"00:00:00 19-Jul-2012",19029.36,18183.15,18913.13,,591.88,565.56,588.26,
"00:00:00 19-Jun-2012",20389.17,18389.24,18750.77,,634.17,571.97,583.21,
"00:00:00 20-May-2012",20567.29,18960.55,20384.19,,639.71,589.74,634.02,
"00:00:00 20-Apr-2012",22013.75,19138.83,19377.55,,684.70,595.28,602.71,
"00:00:00 21-Mar-2012",22637.15,20430.81,21198.72,,704.09,635.47,659.35,
"00:00:00 20-Feb-2012",23239.49,21614.27,22637.15,,722.83,672.28,704.09,
"00:00:00 21-Jan-2012",23028.74,21676.32,22408.88,,716.27,674.21,696.99,
"00:00:00 22-Dec-2011",21676.32,19705.81,21676.32,,674.21,612.92,674.21,
"00:00:00 22-Nov-2011",21798.50,18642.74,20302.36,,678.01,579.85,631.47,
"00:00:00 23-Oct-2011",21715.07,19097.84,19287.85,,675.41,594.01,599.92,
"00:00:00 23-Sep-2011",22150.22,18200.51,19097.84,,688.95,566.10,594.01,
"00:00:00 24-Aug-2011",25278.01,22150.22,22150.22,,786.23,688.95,688.95,
"00:00:00 25-Jul-2011",27041.79,23151.88,24512.18,,841.09,720.10,762.41,
"00:00:00 25-Jun-2011",25942.88,23437.06,25942.88,,806.91,728.97,806.91,
"00:00:00 26-May-2011",26307.15,23723.36,24084.73,,818.24,737.88,749.12,
"00:00:00 26-Apr-2011",25170.62,22850.63,23723.36,,782.89,710.73,737.88,
"00:00:00 27-Mar-2011",25793.22,23671.44,24672.61,,802.26,736.26,767.40,
"00:00:00 25-Feb-2011",26393.80,22324.16,24174.11,,820.94,694.36,751.90,
"00:00:00 26-Jan-2011",27565.85,25164.35,25164.35,,857.39,782.70,782.70,
"00:00:00 27-Dec-2010",26527.54,24306.73,25825.37,,825.10,756.02,803.26,
"00:00:00 27-Nov-2010",24826.13,21831.29,24306.73,,772.18,679.03,756.02,
"00:00:00 28-Oct-2010",22973.93,19939.54,22323.03,,714.57,620.19,694.32,
"00:00:00 28-Sep-2010",20224.40,17638.84,20224.40,,629.05,548.63,629.05,
"00:00:00 29-Aug-2010",17923.37,15842.90,17923.37,,557.48,492.77,557.48,
"00:00:00 30-Jul-2010",16470.96,14894.45,16107.34,,512.30,463.27,500.99,
"00:00:00 30-Jun-2010",15317.88,13910.64,15231.72,,476.44,432.67,473.76,
"00:00:00 31-May-2010",15965.39,13896.18,15055.21,,496.58,432.22,468.27,
"00:00:00 01-May-2010",17851.68,13180.02,15025.47,,555.25,409.94,467.34,
"00:00:00 01-Apr-2010",18263.04,15266.76,17851.68,,568.04,474.85,555.25,
"00:00:00 02-Mar-2010",15364.02,13937.33,15266.76,,477.87,433.50,474.85,
"00:00:00 31-Jan-2010",14308.19,12798.71,13937.33,,445.03,398.08,433.50,
"00:00:00 01-Jan-2010",15120.31,12783.44,13463.27,,470.29,397.61,418.75,
"00:00:00 02-Dec-2009",12783.44,11438.25,12783.44,,397.61,355.77,397.61,
"00:00:00 02-Nov-2009",12055.23,10320.37,11875.18,,374.96,321.00,369.36,
"00:00:00 03-Oct-2009",10899.09,9393.47,10320.37,,339.00,292.17,321.00,
"00:00:00 03-Sep-2009",9739.73,9275.48,9393.47,,302.94,288.50,292.17,
"00:00:00 04-Aug-2009",9420.16,8513.51,9287.21,,293.00,264.80,288.86,
"00:00:00 05-Jul-2009",8513.51,7553.16,8513.51,,264.80,234.93,264.80,
"00:00:00 05-Jun-2009",8298.42,7577.92,8132.68,,258.11,235.70,252.95,
"00:00:00 06-May-2009",8079.15,7114.95,7842.20,,251.29,221.30,243.92,
"00:00:00 06-Apr-2009",7721.15,6904.36,7114.95,,240.15,214.75,221.30,
"00:00:00 07-Mar-2009",7196.77,6331.44,7168.80,,223.84,196.93,222.97,
"00:00:00 05-Feb-2009",7085.53,6231.61,6489.62,,220.38,193.82,201.85,
"00:00:00 06-Jan-2009",6404.42,5843.39,6231.61,,199.20,181.75,193.82,
"00:00:00 07-Dec-2008",6205.09,5304.87,6205.09,,193.00,165.00,193.00,
"00:00:00 07-Nov-2008",7274.74,5304.87,5304.87,,226.27,165.00,165.00,
"00:00:00 08-Oct-2008",7046.95,5529.92,7046.95,,219.18,172.00,219.18,
"00:00:00 08-Sep-2008",8908.96,6414.06,6485.60,,277.10,199.50,201.72,
"00:00:00 09-Aug-2008",11185.71,8744.99,8744.99,,347.91,272.00,272.00,
"00:00:00 10-Jul-2008",17216.70,11185.71,11185.71,,535.50,347.91,347.91,
"00:00:00 10-Jun-2008",15287.66,13692.18,14265.75,,475.50,425.87,443.71,
"00:00:00 11-May-2008",14738.85,13726.90,14011.28,,458.43,426.95,435.80,
"00:00:00 11-Apr-2008",15126.90,13037.11,14258.84,,470.50,405.50,443.50,
"00:00:00 12-Mar-2008",16461.16,13959.03,14762.64,,512.00,434.17,459.17,
"00:00:00 11-Feb-2008",18878.41,13776.57,15165.97,,587.18,428.50,471.71,
"00:00:00 12-Jan-2008",14114.16,11710.89,14114.16,,439.00,364.25,439.00,
"00:00:00 13-Dec-2007",12183.19,11182.66,12111.65,,378.94,347.82,376.71,
"00:00:00 13-Nov-2007",11986.91,11124.14,11182.66,,372.83,346.00,347.82,
"00:00:00 14-Oct-2007",12208.42,11620.87,11885.79,,379.72,361.45,369.69,
"00:00:00 14-Sep-2007",12201.19,10654.90,12201.19,,379.50,331.40,379.50,
"00:00:00 15-Aug-2007",11446.77,10231.96,10780.61,,356.03,318.25,335.31,
"00:00:00 16-Jul-2007",11996.23,11360.29,11446.77,,373.12,353.34,356.03,
"00:00:00 16-Jun-2007",12126.28,11630.52,11831.46,,377.17,361.75,368.00,
"00:00:00 17-May-2007",12100.08,11601.10,11875.02,,376.35,360.83,369.35,
"00:00:00 17-Apr-2007",12399.88,11611.06,11638.71,,385.68,361.14,362.00,
"00:00:00 18-Mar-2007",12213.41,11315.28,12213.41,,379.88,351.94,379.88,
"00:00:00 16-Feb-2007",11508.50,10858.10,11317.05,,357.95,337.72,352.00,
"00:00:00 17-Jan-2007",11268.82,10679.50,11072.70,,350.50,332.17,344.40,
"00:00:00 18-Dec-2006",10917.25,10440.94,10691.88,,339.56,324.75,332.55,
"00:00:00 18-Nov-2006",10675.80,10268.61,10545.43,,332.05,319.39,328.00,
"00:00:00 19-Oct-2006",10854.88,10205.92,10268.61,,337.62,317.44,319.39,
"00:00:00 19-Sep-2006",10445.76,9568.05,10308.48,,324.90,297.60,320.63,
"00:00:00 20-Aug-2006",11307.72,9998.87,10012.05,,351.71,311.00,311.41,
"00:00:00 21-Jul-2006",10781.25,9773.81,10674.03,,335.33,304.00,332.00,
"00:00:00 21-Jun-2006",10670.82,9429.80,10130.36,,331.90,293.30,315.09,
"00:00:00 22-May-2006",11594.99,9166.49,9429.80,,360.64,285.11,293.30,
"00:00:00 22-Apr-2006",12812.05,10963.39,10963.39,,398.50,341.00,341.00,
"00:00:00 23-Mar-2006",11976.14,10217.17,11117.07,,372.50,317.79,345.78,
1 Date High (kg) Low (kg) Close (kg) High (troy oz) Low (troy oz) Close (troy oz)
2 00:00:00 08-Nov-2025 48281.74 43497.95 46758.12 1501.73 1352.94 1454.34
3 00:00:00 09-Oct-2025 52604.73 43304.64 44509.49 1636.19 1346.92 1384.40
4 00:00:00 09-Sep-2025 47637.36 36155.93 46015.76 1481.69 1124.58 1431.25
5 00:00:00 10-Aug-2025 37380.39 34687.44 36782.06 1162.66 1078.90 1144.05
6 00:00:00 11-Jul-2025 42962.48 36065.34 36270.22 1336.28 1121.76 1128.13
7 00:00:00 11-Jun-2025 37933.22 32835.56 36910.02 1179.86 1021.30 1148.03
8 00:00:00 12-May-2025 35009.67 30215.91 34098.26 1088.92 939.82 1060.57
9 00:00:00 12-Apr-2025 31729.17 29514.39 31594.22 986.89 918.00 982.69
10 00:00:00 13-Mar-2025 32065.87 28663.19 29564.11 997.36 891.52 919.55
11 00:00:00 11-Feb-2025 32449.11 29287.56 30848.40 1009.28 910.94 959.49
12 00:00:00 12-Jan-2025 33060.77 29895.05 31570.99 1028.30 929.84 981.97
13 00:00:00 13-Dec-2024 31575.89 28882.94 30580.58 982.12 898.36 951.16
14 00:00:00 13-Nov-2024 33637.72 29593.96 31173.69 1046.25 920.48 969.61
15 00:00:00 14-Oct-2024 40102.43 30301.52 30472.48 1247.33 942.48 947.80
16 00:00:00 14-Sep-2024 36125.86 31633.68 33800.08 1123.64 983.92 1051.30
17 00:00:00 15-Aug-2024 34654.08 29223.42 34539.87 1077.86 908.95 1074.31
18 00:00:00 16-Jul-2024 31605.79 26861.63 29863.22 983.05 835.49 928.85
19 00:00:00 16-Jun-2024 33970.32 28010.21 30632.27 1056.60 871.21 952.77
20 00:00:00 17-May-2024 33605.57 28308.73 28750.40 1045.25 880.50 894.24
21 00:00:00 17-Apr-2024 33779.91 29642.75 31887.11 1050.67 921.99 991.80
22 00:00:00 18-Mar-2024 35440.01 31159.22 32726.24 1102.31 969.16 1017.90
23 00:00:00 17-Feb-2024 35669.24 29299.30 34675.87 1109.44 911.31 1078.54
24 00:00:00 18-Jan-2024 32054.29 27480.05 30592.32 997.00 854.73 951.53
25 00:00:00 19-Dec-2023 40129.20 29124.56 29490.11 1248.16 905.88 917.24
26 00:00:00 19-Nov-2023 39120.22 29733.01 38090.47 1216.77 924.80 1184.75
27 00:00:00 20-Oct-2023 37196.24 30577.77 33956.98 1156.93 951.07 1056.18
28 00:00:00 20-Sep-2023 41641.65 35323.62 35886.66 1295.20 1098.69 1116.20
29 00:00:00 21-Aug-2023 41684.89 38150.32 40651.40 1296.55 1186.61 1264.40
30 00:00:00 22-Jul-2023 43112.09 38703.55 40535.66 1340.94 1203.81 1260.80
31 00:00:00 22-Jun-2023 43607.67 38514.83 41699.52 1356.35 1197.95 1297.00
32 00:00:00 23-May-2023 48008.70 41919.99 43443.70 1493.24 1303.86 1351.25
33 00:00:00 23-Apr-2023 52327.27 45596.51 47842.56 1627.56 1418.21 1488.07
34 00:00:00 24-Mar-2023 52968.03 44829.07 51535.07 1647.49 1394.34 1602.92
35 00:00:00 22-Feb-2023 49473.57 43442.65 46023.79 1538.80 1351.22 1431.50
36 00:00:00 23-Jan-2023 56429.22 46257.05 49108.34 1755.14 1438.76 1527.44
37 00:00:00 24-Dec-2022 59314.11 53791.74 55938.28 1844.88 1673.11 1739.87
38 00:00:00 24-Nov-2022 64175.30 53102.75 56387.02 1996.07 1651.68 1753.83
39 00:00:00 25-Oct-2022 68001.24 57009.86 60739.27 2115.07 1773.20 1889.20
40 00:00:00 25-Sep-2022 75578.37 63015.78 63789.97 2350.75 1960.01 1984.09
41 00:00:00 26-Aug-2022 73179.76 62913.55 66643.92 2276.14 1956.83 2072.86
42 00:00:00 27-Jul-2022 73857.98 63134.74 69097.74 2297.24 1963.71 2149.18
43 00:00:00 27-Jun-2022 70395.27 58796.64 64996.19 2189.54 1828.78 2021.61
44 00:00:00 28-May-2022 67381.62 57492.69 60593.87 2095.80 1788.22 1884.68
45 00:00:00 28-Apr-2022 74895.16 60113.86 66372.00 2329.50 1869.75 2064.40
46 00:00:00 29-Mar-2022 81982.47 65510.52 71117.61 2549.94 2037.60 2212.00
47 00:00:00 27-Feb-2022 110727.33 69591.82 72315.55 3444.00 2164.55 2249.27
48 00:00:00 28-Jan-2022 87246.03 56288.72 76023.98 2713.65 1750.77 2364.61
49 00:00:00 29-Dec-2021 76922.27 58339.46 63763.29 2392.55 1814.56 1983.26
50 00:00:00 29-Nov-2021 59895.15 52306.94 52306.94 1862.95 1626.93 1626.93
51 00:00:00 30-Oct-2021 70477.49 56288.64 56288.64 2192.09 1750.77 1750.77
52 00:00:00 30-Sep-2021 68884.00 60312.30 64243.05 2142.53 1875.92 1998.18
53 00:00:00 31-Aug-2021 79977.28 61106.58 61106.58 2487.57 1900.63 1900.63
54 00:00:00 01-Aug-2021 86289.75 74339.17 77946.16 2683.91 2312.21 2424.40
55 00:00:00 02-Jul-2021 91686.40 83614.65 85379.40 2851.77 2600.71 2655.60
56 00:00:00 02-Jun-2021 91888.47 80134.98 88992.82 2858.05 2492.48 2767.99
57 00:00:00 03-May-2021 96295.04 88292.41 91775.46 2995.11 2746.20 2854.54
58 00:00:00 03-Apr-2021 95257.06 84396.39 95257.06 2962.83 2625.02 2962.83
59 00:00:00 04-Mar-2021 85831.28 74177.93 85831.28 2669.65 2307.19 2669.65
60 00:00:00 02-Feb-2021 78324.09 72319.62 76318.53 2436.15 2249.39 2373.77
61 00:00:00 03-Jan-2021 79173.67 72322.36 72322.36 2462.58 2249.48 2249.48
62 00:00:00 04-Dec-2020 78916.14 73418.21 78916.14 2454.57 2283.56 2454.57
63 00:00:00 04-Nov-2020 80190.92 71847.49 77495.40 2494.22 2234.71 2410.38
64 00:00:00 05-Oct-2020 78770.18 71252.86 71847.49 2450.03 2216.21 2234.71
65 00:00:00 05-Sep-2020 76925.05 71342.40 74510.37 2392.64 2219.00 2317.53
66 00:00:00 06-Aug-2020 74022.81 68652.51 74022.81 2302.37 2135.33 2302.37
67 00:00:00 07-Jul-2020 74089.84 61792.68 68769.87 2304.45 1921.97 2138.98
68 00:00:00 07-Jun-2020 64211.54 59581.36 61792.68 1997.20 1853.19 1921.97
69 00:00:00 08-May-2020 66410.00 58465.73 62544.69 2065.58 1818.49 1945.36
70 00:00:00 08-Apr-2020 71988.95 58266.39 58465.73 2239.11 1812.29 1818.49
71 00:00:00 09-Mar-2020 80980.86 51644.96 69967.32 2518.79 1606.34 2176.23
72 00:00:00 08-Feb-2020 90689.73 75025.91 80940.83 2820.77 2333.57 2517.54
73 00:00:00 09-Jan-2020 80722.37 66046.38 75249.36 2510.75 2054.27 2340.52
74 00:00:00 10-Dec-2019 66046.38 59526.22 66046.38 2054.27 1851.47 2054.27
75 00:00:00 10-Nov-2019 60390.43 54487.56 60390.43 1878.35 1694.75 1878.35
76 00:00:00 11-Oct-2019 58380.85 54105.29 57915.31 1815.85 1682.86 1801.37
77 00:00:00 11-Sep-2019 54463.45 49662.54 54105.29 1694.00 1544.68 1682.86
78 00:00:00 12-Aug-2019 50191.10 45903.16 49662.54 1561.12 1427.75 1544.68
79 00:00:00 13-Jul-2019 50326.46 45283.94 45903.16 1565.33 1408.49 1427.75
80 00:00:00 13-Jun-2019 51366.53 44920.64 50143.68 1597.68 1397.19 1559.64
81 00:00:00 14-May-2019 44920.64 42282.83 44920.64 1397.19 1315.14 1397.19
82 00:00:00 14-Apr-2019 46921.70 42182.36 43165.85 1459.43 1312.02 1342.61
83 00:00:00 15-Mar-2019 51933.35 43817.87 44157.06 1615.31 1362.89 1373.44
84 00:00:00 13-Feb-2019 50100.11 44741.24 49879.24 1558.29 1391.61 1551.42
85 00:00:00 14-Jan-2019 45430.39 42296.50 44741.24 1413.04 1315.57 1391.61
86 00:00:00 15-Dec-2018 42899.64 40033.09 42771.04 1334.33 1245.17 1330.33
87 00:00:00 15-Nov-2018 40756.48 35771.99 40414.07 1267.67 1112.63 1257.02
88 00:00:00 16-Oct-2018 36762.40 34510.40 35771.99 1143.44 1073.39 1112.63
89 00:00:00 16-Sep-2018 34962.12 31456.24 34510.40 1087.44 978.40 1073.39
90 00:00:00 17-Aug-2018 31664.90 27359.76 31664.90 984.89 850.98 984.89
91 00:00:00 18-Jul-2018 30119.10 27359.76 27359.76 936.81 850.98 850.98
92 00:00:00 18-Jun-2018 32503.39 32503.39 32503.39 1010.97 1010.97 1010.97
93 00:00:00 19-May-2018 32860.27 31254.82 32503.39 1022.07 972.13 1010.97
94 00:00:00 19-Apr-2018 33516.30 30651.03 31575.04 1042.47 953.35 982.09
95 00:00:00 20-Mar-2018 32663.18 29187.53 32663.18 1015.94 907.83 1015.94
96 00:00:00 18-Feb-2018 34213.01 31332.46 31986.73 1064.14 974.55 994.90
97 00:00:00 19-Jan-2018 35891.27 35891.27 35891.27 1116.34 1116.34 1116.34
98 00:00:00 20-Dec-2017 36274.35 32915.73 35891.27 1128.26 1023.79 1116.34
99 00:00:00 20-Nov-2017 31067.54 31067.54 31067.54 966.31 966.31 966.31
100 00:00:00 21-Oct-2017 31067.54 31067.54 31067.54 966.31 966.31 966.31
101 00:00:00 21-Sep-2017 32104.72 29375.77 31067.54 998.57 913.69 966.31
102 00:00:00 22-Aug-2017 28976.78 28976.78 28976.78 901.28 901.28 901.28
103 00:00:00 23-Jul-2017 29869.29 27210.26 28976.78 929.04 846.33 901.28
104 00:00:00 23-Jun-2017 28557.54 28557.54 28557.54 888.24 888.24 888.24
105 00:00:00 24-May-2017 28996.07 24733.21 28557.54 901.88 769.29 888.24
106 00:00:00 24-Apr-2017 25801.26 25801.26 25801.26 802.51 802.51 802.51
107 00:00:00 25-Mar-2017 26077.27 24951.52 25801.26 811.09 776.08 802.51
108 00:00:00 23-Feb-2017 25808.33 22660.30 25808.33 802.73 704.81 802.73
109 00:00:00 24-Jan-2017 25461.75 23242.22 25197.63 791.95 722.91 783.73
110 00:00:00 25-Dec-2016 25461.75 21163.52 25461.75 791.95 658.26 791.95
111 00:00:00 25-Nov-2016 24845.42 21158.54 21163.52 772.78 658.10 658.26
112 00:00:00 26-Oct-2016 23933.46 19811.90 23614.85 744.41 616.22 734.50
113 00:00:00 26-Sep-2016 23178.08 20193.37 20511.66 720.92 628.08 637.98
114 00:00:00 27-Aug-2016 22594.23 21074.94 22301.33 702.76 655.50 693.65
115 00:00:00 28-Jul-2016 23250.74 22106.66 22360.01 723.18 687.59 695.47
116 00:00:00 28-Jun-2016 22172.41 17801.20 22172.41 689.64 553.68 689.64
117 00:00:00 29-May-2016 18027.86 17259.30 17801.20 560.73 536.82 553.68
118 00:00:00 29-Apr-2016 20172.47 17202.39 17512.97 627.43 535.05 544.71
119 00:00:00 30-Mar-2016 19684.27 17376.81 19684.27 612.25 540.48 612.25
120 00:00:00 29-Feb-2016 19373.53 15581.03 18340.05 602.58 484.62 570.44
121 00:00:00 30-Jan-2016 16890.21 15581.03 15581.03 525.34 484.62 484.62
122 00:00:00 31-Dec-2015 17971.92 14984.32 15947.39 558.99 466.06 496.02
123 00:00:00 01-Dec-2015 18191.35 17044.53 17971.92 565.81 530.14 558.99
124 00:00:00 01-Nov-2015 21724.23 17400.60 17541.26 675.70 541.22 545.59
125 00:00:00 02-Oct-2015 22871.04 21135.71 21724.23 711.37 657.39 675.70
126 00:00:00 02-Sep-2015 21327.97 18463.66 21135.71 663.37 574.28 657.39
127 00:00:00 03-Aug-2015 20076.18 17292.09 19155.71 624.44 537.84 595.81
128 00:00:00 04-Jul-2015 22336.86 19554.06 19940.83 694.75 608.20 620.23
129 00:00:00 04-Jun-2015 24713.12 21496.44 22336.86 768.66 668.61 694.75
130 00:00:00 05-May-2015 25678.12 24713.12 24713.12 798.68 768.66 768.66
131 00:00:00 05-Apr-2015 25209.52 24107.56 24939.94 784.10 749.83 775.72
132 00:00:00 06-Mar-2015 26713.70 23605.04 24107.56 830.89 734.20 749.83
133 00:00:00 04-Feb-2015 26713.70 24800.25 26713.70 830.89 771.37 830.89
134 00:00:00 05-Jan-2015 26048.01 24294.35 25400.66 810.18 755.64 790.05
135 00:00:00 06-Dec-2014 26322.42 25204.86 25561.09 818.72 783.96 795.04
136 00:00:00 06-Nov-2014 26022.78 24219.77 25711.40 809.40 753.32 799.71
137 00:00:00 07-Oct-2014 25875.69 24066.89 25026.27 804.82 748.56 778.40
138 00:00:00 07-Sep-2014 28711.38 24066.89 24066.89 893.02 748.56 748.56
139 00:00:00 08-Aug-2014 29214.06 27539.16 28578.92 908.66 856.56 888.90
140 00:00:00 09-Jul-2014 28390.03 27278.90 27539.16 883.03 848.47 856.56
141 00:00:00 09-Jun-2014 27912.59 26189.80 27912.59 868.18 814.59 868.18
142 00:00:00 10-May-2014 27023.63 25835.82 27023.63 840.53 803.58 840.53
143 00:00:00 10-Apr-2014 26259.89 25005.85 25859.13 816.77 777.77 804.31
144 00:00:00 11-Mar-2014 25587.62 24535.65 25005.85 795.86 763.14 777.77
145 00:00:00 09-Feb-2014 25105.36 22929.56 24977.88 780.86 713.19 776.90
146 00:00:00 10-Jan-2014 24143.09 22581.04 22929.56 750.93 702.35 713.19
147 00:00:00 11-Dec-2013 23805.18 22416.43 23773.03 740.42 697.23 739.42
148 00:00:00 11-Nov-2013 24544.01 22941.61 23736.70 763.40 713.56 738.29
149 00:00:00 12-Oct-2013 24544.01 22781.99 24544.01 763.40 708.60 763.40
150 00:00:00 12-Sep-2013 23534.96 22210.03 22846.45 732.02 690.81 710.60
151 00:00:00 13-Aug-2013 24495.14 22101.03 22478.97 761.88 687.42 699.17
152 00:00:00 14-Jul-2013 24169.93 23215.86 23979.12 751.77 722.09 745.83
153 00:00:00 14-Jun-2013 24352.23 20594.61 23215.86 757.44 640.56 722.09
154 00:00:00 15-May-2013 24638.53 23169.88 24352.23 766.34 720.66 757.44
155 00:00:00 15-Apr-2013 23464.55 21234.89 23169.88 729.83 660.48 720.66
156 00:00:00 16-Mar-2013 25092.66 23140.47 23464.55 780.47 719.75 729.83
157 00:00:00 14-Feb-2013 25057.93 23189.98 24862.46 779.39 721.29 773.31
158 00:00:00 15-Jan-2013 24892.84 22581.04 24892.84 774.25 702.35 774.25
159 00:00:00 16-Dec-2012 22814.62 21566.21 22581.04 709.61 670.78 702.35
160 00:00:00 16-Nov-2012 22514.01 20245.14 22396.98 700.26 629.69 696.62
161 00:00:00 17-Oct-2012 21010.00 19038.04 20395.92 653.48 592.15 634.38
162 00:00:00 17-Sep-2012 22441.51 20263.14 20461.99 698.01 630.25 636.44
163 00:00:00 18-Aug-2012 22283.01 18913.13 22283.01 693.08 588.26 693.08
164 00:00:00 19-Jul-2012 19029.36 18183.15 18913.13 591.88 565.56 588.26
165 00:00:00 19-Jun-2012 20389.17 18389.24 18750.77 634.17 571.97 583.21
166 00:00:00 20-May-2012 20567.29 18960.55 20384.19 639.71 589.74 634.02
167 00:00:00 20-Apr-2012 22013.75 19138.83 19377.55 684.70 595.28 602.71
168 00:00:00 21-Mar-2012 22637.15 20430.81 21198.72 704.09 635.47 659.35
169 00:00:00 20-Feb-2012 23239.49 21614.27 22637.15 722.83 672.28 704.09
170 00:00:00 21-Jan-2012 23028.74 21676.32 22408.88 716.27 674.21 696.99
171 00:00:00 22-Dec-2011 21676.32 19705.81 21676.32 674.21 612.92 674.21
172 00:00:00 22-Nov-2011 21798.50 18642.74 20302.36 678.01 579.85 631.47
173 00:00:00 23-Oct-2011 21715.07 19097.84 19287.85 675.41 594.01 599.92
174 00:00:00 23-Sep-2011 22150.22 18200.51 19097.84 688.95 566.10 594.01
175 00:00:00 24-Aug-2011 25278.01 22150.22 22150.22 786.23 688.95 688.95
176 00:00:00 25-Jul-2011 27041.79 23151.88 24512.18 841.09 720.10 762.41
177 00:00:00 25-Jun-2011 25942.88 23437.06 25942.88 806.91 728.97 806.91
178 00:00:00 26-May-2011 26307.15 23723.36 24084.73 818.24 737.88 749.12
179 00:00:00 26-Apr-2011 25170.62 22850.63 23723.36 782.89 710.73 737.88
180 00:00:00 27-Mar-2011 25793.22 23671.44 24672.61 802.26 736.26 767.40
181 00:00:00 25-Feb-2011 26393.80 22324.16 24174.11 820.94 694.36 751.90
182 00:00:00 26-Jan-2011 27565.85 25164.35 25164.35 857.39 782.70 782.70
183 00:00:00 27-Dec-2010 26527.54 24306.73 25825.37 825.10 756.02 803.26
184 00:00:00 27-Nov-2010 24826.13 21831.29 24306.73 772.18 679.03 756.02
185 00:00:00 28-Oct-2010 22973.93 19939.54 22323.03 714.57 620.19 694.32
186 00:00:00 28-Sep-2010 20224.40 17638.84 20224.40 629.05 548.63 629.05
187 00:00:00 29-Aug-2010 17923.37 15842.90 17923.37 557.48 492.77 557.48
188 00:00:00 30-Jul-2010 16470.96 14894.45 16107.34 512.30 463.27 500.99
189 00:00:00 30-Jun-2010 15317.88 13910.64 15231.72 476.44 432.67 473.76
190 00:00:00 31-May-2010 15965.39 13896.18 15055.21 496.58 432.22 468.27
191 00:00:00 01-May-2010 17851.68 13180.02 15025.47 555.25 409.94 467.34
192 00:00:00 01-Apr-2010 18263.04 15266.76 17851.68 568.04 474.85 555.25
193 00:00:00 02-Mar-2010 15364.02 13937.33 15266.76 477.87 433.50 474.85
194 00:00:00 31-Jan-2010 14308.19 12798.71 13937.33 445.03 398.08 433.50
195 00:00:00 01-Jan-2010 15120.31 12783.44 13463.27 470.29 397.61 418.75
196 00:00:00 02-Dec-2009 12783.44 11438.25 12783.44 397.61 355.77 397.61
197 00:00:00 02-Nov-2009 12055.23 10320.37 11875.18 374.96 321.00 369.36
198 00:00:00 03-Oct-2009 10899.09 9393.47 10320.37 339.00 292.17 321.00
199 00:00:00 03-Sep-2009 9739.73 9275.48 9393.47 302.94 288.50 292.17
200 00:00:00 04-Aug-2009 9420.16 8513.51 9287.21 293.00 264.80 288.86
201 00:00:00 05-Jul-2009 8513.51 7553.16 8513.51 264.80 234.93 264.80
202 00:00:00 05-Jun-2009 8298.42 7577.92 8132.68 258.11 235.70 252.95
203 00:00:00 06-May-2009 8079.15 7114.95 7842.20 251.29 221.30 243.92
204 00:00:00 06-Apr-2009 7721.15 6904.36 7114.95 240.15 214.75 221.30
205 00:00:00 07-Mar-2009 7196.77 6331.44 7168.80 223.84 196.93 222.97
206 00:00:00 05-Feb-2009 7085.53 6231.61 6489.62 220.38 193.82 201.85
207 00:00:00 06-Jan-2009 6404.42 5843.39 6231.61 199.20 181.75 193.82
208 00:00:00 07-Dec-2008 6205.09 5304.87 6205.09 193.00 165.00 193.00
209 00:00:00 07-Nov-2008 7274.74 5304.87 5304.87 226.27 165.00 165.00
210 00:00:00 08-Oct-2008 7046.95 5529.92 7046.95 219.18 172.00 219.18
211 00:00:00 08-Sep-2008 8908.96 6414.06 6485.60 277.10 199.50 201.72
212 00:00:00 09-Aug-2008 11185.71 8744.99 8744.99 347.91 272.00 272.00
213 00:00:00 10-Jul-2008 17216.70 11185.71 11185.71 535.50 347.91 347.91
214 00:00:00 10-Jun-2008 15287.66 13692.18 14265.75 475.50 425.87 443.71
215 00:00:00 11-May-2008 14738.85 13726.90 14011.28 458.43 426.95 435.80
216 00:00:00 11-Apr-2008 15126.90 13037.11 14258.84 470.50 405.50 443.50
217 00:00:00 12-Mar-2008 16461.16 13959.03 14762.64 512.00 434.17 459.17
218 00:00:00 11-Feb-2008 18878.41 13776.57 15165.97 587.18 428.50 471.71
219 00:00:00 12-Jan-2008 14114.16 11710.89 14114.16 439.00 364.25 439.00
220 00:00:00 13-Dec-2007 12183.19 11182.66 12111.65 378.94 347.82 376.71
221 00:00:00 13-Nov-2007 11986.91 11124.14 11182.66 372.83 346.00 347.82
222 00:00:00 14-Oct-2007 12208.42 11620.87 11885.79 379.72 361.45 369.69
223 00:00:00 14-Sep-2007 12201.19 10654.90 12201.19 379.50 331.40 379.50
224 00:00:00 15-Aug-2007 11446.77 10231.96 10780.61 356.03 318.25 335.31
225 00:00:00 16-Jul-2007 11996.23 11360.29 11446.77 373.12 353.34 356.03
226 00:00:00 16-Jun-2007 12126.28 11630.52 11831.46 377.17 361.75 368.00
227 00:00:00 17-May-2007 12100.08 11601.10 11875.02 376.35 360.83 369.35
228 00:00:00 17-Apr-2007 12399.88 11611.06 11638.71 385.68 361.14 362.00
229 00:00:00 18-Mar-2007 12213.41 11315.28 12213.41 379.88 351.94 379.88
230 00:00:00 16-Feb-2007 11508.50 10858.10 11317.05 357.95 337.72 352.00
231 00:00:00 17-Jan-2007 11268.82 10679.50 11072.70 350.50 332.17 344.40
232 00:00:00 18-Dec-2006 10917.25 10440.94 10691.88 339.56 324.75 332.55
233 00:00:00 18-Nov-2006 10675.80 10268.61 10545.43 332.05 319.39 328.00
234 00:00:00 19-Oct-2006 10854.88 10205.92 10268.61 337.62 317.44 319.39
235 00:00:00 19-Sep-2006 10445.76 9568.05 10308.48 324.90 297.60 320.63
236 00:00:00 20-Aug-2006 11307.72 9998.87 10012.05 351.71 311.00 311.41
237 00:00:00 21-Jul-2006 10781.25 9773.81 10674.03 335.33 304.00 332.00
238 00:00:00 21-Jun-2006 10670.82 9429.80 10130.36 331.90 293.30 315.09
239 00:00:00 22-May-2006 11594.99 9166.49 9429.80 360.64 285.11 293.30
240 00:00:00 22-Apr-2006 12812.05 10963.39 10963.39 398.50 341.00 341.00
241 00:00:00 23-Mar-2006 11976.14 10217.17 11117.07 372.50 317.79 345.78

241
PTX-USD-2592000-20251128185258.csv Normal file
View File

@@ -0,0 +1,241 @@
"Date",High (kg),Low (kg),Close (kg),,High (troy oz),Low (troy oz),Close (troy oz),
"00:00:00 08-Nov-2025",53992.63,48034.02,53651.56,,1679.36,1494.03,1668.75,
"00:00:00 09-Oct-2025",55683.00,48154.66,49746.85,,1731.93,1497.78,1547.30,
"00:00:00 09-Sep-2025",53953.53,43557.03,53017.71,,1678.14,1354.78,1649.04,
"00:00:00 10-Aug-2025",46334.77,41905.77,44704.89,,1441.17,1303.42,1390.48,
"00:00:00 11-Jul-2025",47739.28,40595.94,42818.04,,1484.86,1262.67,1331.79,
"00:00:00 11-Jun-2025",46155.45,39056.65,43987.53,,1435.59,1214.80,1368.17,
"00:00:00 12-May-2025",39478.14,31308.40,39223.27,,1227.91,973.80,1219.98,
"00:00:00 12-Apr-2025",32294.14,30154.19,32219.55,,1004.46,937.90,1002.14,
"00:00:00 13-Mar-2025",32484.31,28676.54,30488.55,,1010.37,891.94,948.30,
"00:00:00 11-Feb-2025",32509.23,30218.49,31842.74,,1011.15,939.90,990.42,
"00:00:00 12-Jan-2025",32220.43,30011.76,31915.24,,1002.17,933.47,992.67,
"00:00:00 13-Dec-2024",31173.52,29036.95,31105.85,,969.60,903.15,967.50,
"00:00:00 13-Nov-2024",31423.50,29770.79,29943.52,,977.38,925.98,931.35,
"00:00:00 14-Oct-2024",33936.08,30234.00,30450.29,,1055.53,940.38,947.11,
"00:00:00 14-Sep-2024",32762.41,30410.59,31401.47,,1019.02,945.88,976.69,
"00:00:00 15-Aug-2024",32348.47,28991.69,32218.67,,1006.15,901.74,1002.11,
"00:00:00 16-Jul-2024",33091.16,29190.71,29775.77,,1029.25,907.93,926.13,
"00:00:00 16-Jun-2024",33294.51,30477.30,32092.88,,1035.58,947.95,998.20,
"00:00:00 17-May-2024",35288.98,30350.30,30918.41,,1097.61,944.00,961.67,
"00:00:00 17-Apr-2024",34775.05,28900.23,34218.04,,1081.62,898.90,1064.30,
"00:00:00 18-Mar-2024",32416.87,28621.48,30912.86,,1008.28,890.23,961.50,
"00:00:00 17-Feb-2024",30666.59,27925.33,30140.60,,953.84,868.57,937.48,
"00:00:00 18-Jan-2024",30120.43,27975.97,29225.11,,936.85,870.15,909.00,
"00:00:00 19-Dec-2023",32604.88,28315.97,28597.93,,1014.13,880.73,889.50,
"00:00:00 19-Nov-2023",31121.12,28631.77,30567.32,,967.98,890.55,950.75,
"00:00:00 20-Oct-2023",30364.77,27105.49,29031.32,,944.45,843.07,902.97,
"00:00:00 20-Sep-2023",30438.72,27511.63,28782.96,,946.75,855.71,895.25,
"00:00:00 21-Aug-2023",31790.34,28723.96,30334.23,,988.79,893.42,943.50,
"00:00:00 22-Jul-2023",31466.42,28463.86,29451.69,,978.72,885.33,916.05,
"00:00:00 22-Jun-2023",32004.46,28630.24,30999.75,,995.45,890.50,964.20,
"00:00:00 23-May-2023",34506.59,30405.93,30483.09,,1073.27,945.73,948.13,
"00:00:00 23-Apr-2023",36282.44,33345.31,34376.06,,1128.51,1037.16,1069.21,
"00:00:00 24-Mar-2023",36472.29,30729.36,36257.36,,1134.42,955.79,1127.73,
"00:00:00 22-Feb-2023",32359.81,29110.25,31778.12,,1006.50,905.43,988.41,
"00:00:00 23-Jan-2023",34134.45,29255.57,30472.16,,1061.70,909.95,947.79,
"00:00:00 24-Dec-2022",35537.18,32329.42,33642.54,,1105.33,1005.56,1046.40,
"00:00:00 24-Nov-2022",33960.83,31250.69,32946.80,,1056.30,972.01,1024.76,
"00:00:00 25-Oct-2022",34086.06,29196.49,32235.95,,1060.19,908.11,1002.65,
"00:00:00 25-Sep-2022",30568.93,26968.93,29899.39,,950.80,838.83,929.97,
"00:00:00 26-Aug-2022",30189.39,26424.62,27606.88,,938.99,821.90,858.67,
"00:00:00 27-Jul-2022",31420.04,27908.21,28457.11,,977.27,868.04,885.12,
"00:00:00 27-Jun-2022",30223.63,26695.09,28239.93,,940.06,830.31,878.36,
"00:00:00 28-May-2022",33300.06,29204.77,29345.59,,1035.75,908.37,912.75,
"00:00:00 28-Apr-2022",32331.76,29289.81,30837.07,,1005.63,911.01,959.14,
"00:00:00 29-Mar-2022",32971.07,29210.40,29601.03,,1025.51,908.55,920.69,
"00:00:00 27-Feb-2022",38053.22,31597.51,31775.39,,1183.59,982.79,988.33,
"00:00:00 28-Jan-2022",36332.43,31960.90,34067.25,,1130.06,994.10,1059.61,
"00:00:00 29-Dec-2021",34249.95,29848.75,33015.92,,1065.29,928.40,1026.91,
"00:00:00 29-Nov-2021",31902.14,28884.87,31437.07,,992.27,898.42,977.80,
"00:00:00 30-Oct-2021",35550.05,30568.29,31590.36,,1105.73,950.78,982.57,
"00:00:00 30-Sep-2021",34687.28,30414.93,32850.99,,1078.90,946.01,1021.78,
"00:00:00 31-Aug-2021",33184.71,29109.29,30795.59,,1032.16,905.40,957.85,
"00:00:00 01-Aug-2021",34443.74,30998.14,32395.41,,1071.32,964.15,1007.61,
"00:00:00 02-Jul-2021",36888.16,33419.90,33802.81,,1147.35,1039.48,1051.38,
"00:00:00 02-Jun-2021",38561.44,33052.41,34959.60,,1199.39,1028.04,1087.37,
"00:00:00 03-May-2021",41168.23,37395.18,38487.66,,1280.48,1163.12,1197.10,
"00:00:00 03-Apr-2021",40481.17,37173.34,38694.23,,1259.11,1156.22,1203.53,
"00:00:00 04-Mar-2021",39782.53,35724.62,39008.02,,1237.38,1111.16,1213.29,
"00:00:00 02-Feb-2021",43085.22,34683.10,37444.05,,1340.10,1078.76,1164.64,
"00:00:00 03-Jan-2021",37172.37,32477.08,36156.73,,1156.19,1010.15,1124.60,
"00:00:00 04-Dec-2020",34863.95,30092.62,34387.80,,1084.39,935.99,1069.58,
"00:00:00 04-Nov-2020",33359.61,27331.03,33094.53,,1037.60,850.09,1029.35,
"00:00:00 05-Oct-2020",29592.03,27037.97,28240.57,,920.42,840.97,878.38,
"00:00:00 05-Sep-2020",31614.79,26634.48,28490.38,,983.33,828.42,886.15,
"00:00:00 06-Aug-2020",32486.88,28469.49,29163.94,,1010.45,885.50,907.10,
"00:00:00 07-Jul-2020",31659.64,26238.87,31120.96,,984.72,816.12,967.97,
"00:00:00 07-Jun-2020",27277.98,25363.88,26593.49,,848.44,788.90,827.15,
"00:00:00 08-May-2020",27792.55,24143.60,26389.17,,864.44,750.95,820.79,
"00:00:00 08-Apr-2020",25665.46,22918.50,24690.17,,798.29,712.85,767.95,
"00:00:00 09-Mar-2020",28982.85,18379.26,23801.68,,901.47,571.66,740.32,
"00:00:00 08-Feb-2020",32754.86,27317.36,28907.62,,1018.79,849.66,899.13,
"00:00:00 09-Jan-2020",33492.72,30486.46,31126.10,,1041.74,948.23,968.13,
"00:00:00 10-Dec-2019",32013.30,28758.20,30739.81,,995.72,894.48,956.11,
"00:00:00 10-Nov-2019",29810.82,27844.31,28773.31,,927.22,866.05,894.95,
"00:00:00 11-Oct-2019",30730.01,28170.48,28530.57,,955.81,876.20,887.40,
"00:00:00 11-Sep-2019",31012.29,27993.66,28915.74,,964.59,870.70,899.38,
"00:00:00 12-Aug-2019",32082.59,26823.21,29977.52,,997.88,834.30,932.41,
"00:00:00 13-Jul-2019",28534.59,26711.80,27749.39,,887.52,830.83,863.10,
"00:00:00 13-Jun-2019",27302.90,25440.16,26776.11,,849.22,791.28,832.83,
"00:00:00 14-May-2019",27849.62,25374.41,26099.57,,866.22,789.23,811.79,
"00:00:00 14-Apr-2019",29354.36,27152.27,27620.95,,913.02,844.53,859.11,
"00:00:00 15-Mar-2019",29436.66,26475.98,28647.76,,915.58,823.50,891.04,
"00:00:00 13-Feb-2019",28200.30,25083.77,26498.48,,877.13,780.19,824.19,
"00:00:00 14-Jan-2019",26778.36,25222.58,25481.88,,832.90,784.51,792.58,
"00:00:00 15-Dec-2018",26723.54,25178.54,26081.65,,831.20,783.14,811.23,
"00:00:00 15-Nov-2018",27510.99,25032.41,25313.81,,855.69,778.59,787.35,
"00:00:00 16-Oct-2018",28218.07,26298.19,26880.44,,877.68,817.97,836.08,
"00:00:00 16-Sep-2018",27353.05,25474.64,27104.37,,850.77,792.35,843.04,
"00:00:00 17-Aug-2018",26129.23,24667.42,25570.53,,812.71,767.24,795.33,
"00:00:00 18-Jul-2018",27202.18,24314.24,25090.36,,846.08,756.26,780.40,
"00:00:00 18-Jun-2018",28675.49,25672.37,26252.13,,891.91,798.50,816.53,
"00:00:00 19-May-2018",29413.35,28228.44,28569.88,,914.86,878.00,888.62,
"00:00:00 19-Apr-2018",30675.27,28363.47,28525.59,,954.11,882.20,887.25,
"00:00:00 20-Mar-2018",30971.38,29173.67,30329.33,,963.32,907.40,943.35,
"00:00:00 18-Feb-2018",32605.52,30267.52,30673.90,,1014.15,941.43,954.06,
"00:00:00 19-Jan-2018",33052.98,30798.57,32328.78,,1028.06,957.94,1005.54,
"00:00:00 20-Dec-2017",32415.11,29248.26,32209.74,,1008.22,909.72,1001.83,
"00:00:00 20-Nov-2017",30769.87,28107.63,29386.75,,957.05,874.25,914.03,
"00:00:00 21-Oct-2017",30692.63,29336.91,30517.49,,954.65,912.48,949.20,
"00:00:00 21-Sep-2017",30463.40,29092.65,29736.63,,947.52,904.88,924.91,
"00:00:00 22-Aug-2017",32874.78,30082.25,30237.13,,1022.52,935.66,940.48,
"00:00:00 23-Jul-2017",31860.26,29528.93,31577.18,,990.96,918.45,982.16,
"00:00:00 23-Jun-2017",30193.97,28655.16,30063.60,,939.14,891.28,935.08,
"00:00:00 24-May-2017",31117.58,29523.31,29802.30,,967.86,918.28,926.96,
"00:00:00 24-Apr-2017",31298.75,28763.91,30349.02,,973.50,894.66,943.96,
"00:00:00 25-Mar-2017",31826.83,30150.81,31220.87,,989.93,937.80,971.08,
"00:00:00 23-Feb-2017",33643.18,29997.77,31066.06,,1046.42,933.03,966.26,
"00:00:00 24-Jan-2017",33106.59,30967.76,32263.43,,1029.73,963.21,1003.50,
"00:00:00 25-Dec-2016",31983.88,28692.93,31582.48,,994.81,892.45,982.32,
"00:00:00 25-Nov-2016",30653.65,28566.50,28692.93,,953.44,888.52,892.45,
"00:00:00 26-Oct-2016",32823.18,29364.56,29506.19,,1020.92,913.34,917.75,
"00:00:00 26-Sep-2016",35965.43,32753.57,31300.76,,1118.65,1018.75,973.56,
"00:00:00 27-Aug-2016",38484.44,34457.56,36471.00,,1197.00,1071.75,1134.37,
"00:00:00 28-Jul-2016",37536.00,31546.31,36786.08,,1167.50,981.20,1144.17,
"00:00:00 28-Jun-2016",32986.67,30658.95,32507.30,,1026.00,953.60,1011.09,
"00:00:00 29-May-2016",35462.27,31729.57,33595.92,,1103.00,986.90,1044.95,
"00:00:00 29-Apr-2016",34658.50,30318.15,34241.99,,1078.00,943.00,1065.04,
"00:00:00 30-Mar-2016",32700.52,29848.75,31360.96,,1017.10,928.40,975.43,
"00:00:00 29-Feb-2016",31330.90,27360.29,29688.80,,974.50,851.00,923.42,
"00:00:00 30-Jan-2016",29171.66,26190.00,27680.83,,907.34,814.60,860.97,
"00:00:00 31-Dec-2015",29112.50,26804.08,28225.30,,905.50,833.70,877.90,
"00:00:00 01-Dec-2015",32086.45,26804.08,28752.41,,998.00,833.70,894.30,
"00:00:00 01-Nov-2015",33264.77,29272.93,31268.85,,1034.65,910.49,972.57,
"00:00:00 02-Oct-2015",33083.12,28750.48,32120.20,,1029.00,894.24,999.05,
"00:00:00 02-Sep-2015",33790.43,30334.23,32062.33,,1051.00,943.50,997.25,
"00:00:00 03-Aug-2015",35325.63,31170.15,32665.00,,1098.75,969.50,1016.00,
"00:00:00 04-Jul-2015",36457.34,34073.36,35265.35,,1133.95,1059.80,1096.87,
"00:00:00 04-Jun-2015",38227.24,35197.67,36712.46,,1189.00,1094.77,1141.89,
"00:00:00 05-May-2015",38307.61,36089.21,37198.41,,1191.50,1122.50,1157.00,
"00:00:00 05-Apr-2015",37880.01,35015.38,37163.85,,1178.20,1089.10,1155.92,
"00:00:00 06-Mar-2015",40823.41,37134.11,38978.76,,1269.75,1155.00,1212.37,
"00:00:00 04-Feb-2015",41837.45,38748.08,40292.76,,1301.29,1205.20,1253.24,
"00:00:00 05-Jan-2015",40710.88,37793.20,39252.04,,1266.25,1175.50,1220.87,
"00:00:00 06-Dec-2014",40317.04,38035.94,39256.06,,1254.00,1183.05,1221.00,
"00:00:00 06-Nov-2014",41860.27,38518.20,38653.24,,1302.00,1198.05,1202.25,
"00:00:00 07-Oct-2014",45911.91,38789.55,40164.32,,1428.02,1206.49,1249.25,
"00:00:00 07-Sep-2014",48266.95,44895.30,46581.13,,1501.27,1396.40,1448.84,
"00:00:00 08-Aug-2014",49159.13,46554.28,47856.71,,1529.02,1448.00,1488.51,
"00:00:00 09-Jul-2014",49135.02,45901.62,47644.51,,1528.27,1427.70,1481.91,
"00:00:00 09-Jun-2014",48325.79,45647.63,47719.75,,1503.10,1419.80,1484.25,
"00:00:00 10-May-2014",47335.54,44847.08,47204.85,,1472.30,1394.90,1468.23,
"00:00:00 10-Apr-2014",48009.75,44841.93,46009.65,,1493.27,1394.74,1431.06,
"00:00:00 11-Mar-2014",48089.48,44359.99,45791.02,,1495.75,1379.75,1424.26,
"00:00:00 09-Feb-2014",47816.20,44758.18,46767.60,,1487.25,1392.14,1454.63,
"00:00:00 10-Jan-2014",46248.85,42189.82,44633.60,,1438.50,1312.25,1388.26,
"00:00:00 11-Dec-2013",47301.79,43266.87,43905.86,,1471.25,1345.75,1365.62,
"00:00:00 11-Nov-2013",47808.16,43901.52,46449.63,,1487.00,1365.49,1444.74,
"00:00:00 12-Oct-2013",48026.79,44206.96,44729.57,,1493.80,1374.99,1391.25,
"00:00:00 12-Sep-2013",50389.87,47374.13,47443.25,,1567.30,1473.50,1475.65,
"00:00:00 13-Aug-2013",49383.55,44994.65,49383.55,,1536.00,1399.49,1536.00,
"00:00:00 14-Jul-2013",47221.41,42246.08,45505.20,,1468.75,1314.00,1415.37,
"00:00:00 14-Jun-2013",49930.11,46240.49,47052.46,,1553.00,1438.24,1463.50,
"00:00:00 15-May-2013",48426.90,46666.65,47759.77,,1506.24,1451.50,1485.49,
"00:00:00 15-Apr-2013",49379.53,46104.01,48402.79,,1535.88,1434.00,1505.50,
"00:00:00 16-Mar-2013",51364.68,49126.34,49379.53,,1597.62,1528.00,1535.88,
"00:00:00 14-Feb-2013",55749.23,50918.74,51364.68,,1733.99,1583.75,1597.62,
"00:00:00 15-Jan-2013",56034.73,52720.79,55580.60,,1742.87,1639.80,1728.75,
"00:00:00 16-Dec-2012",52720.79,49238.71,52720.79,,1639.80,1531.50,1639.80,
"00:00:00 16-Nov-2012",52895.86,50444.52,52057.52,,1645.25,1569.00,1619.17,
"00:00:00 17-Oct-2012",53815.37,49700.87,51039.31,,1673.85,1545.87,1587.50,
"00:00:00 17-Sep-2012",55656.80,52417.61,53024.46,,1731.12,1630.37,1649.25,
"00:00:00 18-Aug-2012",55154.44,46915.82,55154.44,,1715.49,1459.25,1715.49,
"00:00:00 19-Jul-2012",46915.82,44753.68,46915.82,,1459.25,1392.00,1459.25,
"00:00:00 19-Jun-2012",48419.02,45517.42,45798.74,,1506.00,1415.75,1424.50,
"00:00:00 20-May-2012",48419.02,45292.20,48419.02,,1506.00,1408.74,1506.00,
"00:00:00 20-Apr-2012",51228.20,46204.48,46883.67,,1593.38,1437.12,1458.25,
"00:00:00 21-Mar-2012",54053.44,50733.72,51228.20,,1681.25,1578.00,1593.38,
"00:00:00 20-Feb-2012",55684.93,52325.34,54053.44,,1731.99,1627.50,1681.25,
"00:00:00 21-Jan-2012",53611.21,49037.77,52662.76,,1667.50,1525.25,1637.99,
"00:00:00 22-Dec-2011",49435.79,44617.20,49037.77,,1537.62,1387.75,1525.25,
"00:00:00 22-Nov-2011",51135.76,45750.35,46582.41,,1590.50,1422.99,1448.87,
"00:00:00 23-Oct-2011",53820.19,48434.94,51135.76,,1674.00,1506.50,1590.50,
"00:00:00 23-Sep-2011",56734.01,47751.90,48434.94,,1764.62,1485.25,1506.50,
"00:00:00 24-Aug-2011",61534.44,56734.01,56734.01,,1913.94,1764.62,1764.62,
"00:00:00 25-Jul-2011",61534.44,55459.88,61534.44,,1913.94,1725.00,1913.94,
"00:00:00 25-Jun-2011",57618.00,54262.26,57533.76,,1792.12,1687.74,1789.50,
"00:00:00 26-May-2011",59442.71,55303.30,55303.30,,1848.87,1720.12,1720.12,
"00:00:00 26-Apr-2011",60170.12,56673.57,57051.34,,1871.50,1762.75,1774.50,
"00:00:00 27-Mar-2011",58466.13,56127.01,58353.61,,1818.50,1745.75,1815.00,
"00:00:00 25-Feb-2011",59623.56,54567.69,56472.63,,1854.50,1697.24,1756.50,
"00:00:00 26-Jan-2011",60039.11,57602.08,57975.67,,1867.43,1791.62,1803.24,
"00:00:00 27-Dec-2010",59390.47,55717.08,58433.82,,1847.25,1732.99,1817.49,
"00:00:00 27-Nov-2010",55793.60,53056.61,55757.27,,1735.37,1650.25,1734.24,
"00:00:00 28-Oct-2010",57324.78,52863.70,53402.39,,1783.00,1644.24,1661.00,
"00:00:00 28-Sep-2010",55427.89,52470.02,54945.63,,1724.00,1632.00,1709.00,
"00:00:00 29-Aug-2010",52948.26,49206.72,52948.26,,1646.87,1530.50,1646.87,
"00:00:00 30-Jul-2010",51521.57,48567.72,49426.15,,1602.50,1510.62,1537.33,
"00:00:00 30-Jun-2010",50508.82,48724.46,50010.49,,1571.00,1515.50,1555.50,
"00:00:00 31-May-2010",51774.76,49185.82,50508.82,,1610.38,1529.85,1571.00,
"00:00:00 01-May-2010",56119.13,48185.93,50444.52,,1745.50,1498.75,1569.00,
"00:00:00 01-Apr-2010",56416.52,52879.94,56119.13,,1754.75,1644.75,1745.50,
"00:00:00 02-Mar-2010",52879.94,49624.68,52879.94,,1644.75,1543.50,1644.75,
"00:00:00 31-Jan-2010",51119.69,47920.69,49624.68,,1590.00,1490.50,1543.50,
"00:00:00 01-Jan-2010",53113.03,47341.97,48788.76,,1652.00,1472.50,1517.50,
"00:00:00 02-Dec-2009",48483.33,44962.82,47341.97,,1508.00,1398.50,1472.50,
"00:00:00 02-Nov-2009",47695.63,42599.74,47422.35,,1483.50,1325.00,1475.00,
"00:00:00 03-Oct-2009",44231.39,41313.71,42599.74,,1375.75,1285.00,1325.00,
"00:00:00 03-Sep-2009",43395.47,39609.72,41313.71,,1349.75,1232.00,1285.00,
"00:00:00 04-Aug-2009",41458.39,39127.46,39609.72,,1289.50,1217.00,1232.00,
"00:00:00 05-Jul-2009",39304.29,35799.86,39127.46,,1222.50,1113.50,1217.00,
"00:00:00 05-Jun-2009",41651.29,37632.45,38307.61,,1295.50,1170.50,1191.50,
"00:00:00 06-May-2009",40429.56,35912.38,40268.81,,1257.50,1117.00,1252.50,
"00:00:00 06-Apr-2009",40043.75,35333.67,36201.74,,1245.50,1099.00,1126.00,
"00:00:00 07-Mar-2009",37198.41,33935.11,37198.41,,1157.00,1055.50,1157.00,
"00:00:00 05-Feb-2009",35606.95,31065.66,34658.50,,1107.50,966.25,1078.00,
"00:00:00 06-Jan-2009",32311.50,29884.12,31065.66,,1005.00,929.50,966.25,
"00:00:00 07-Dec-2008",30623.59,25833.12,30623.59,,952.50,803.50,952.50,
"00:00:00 07-Nov-2008",28373.03,25833.12,25833.12,,882.50,803.50,803.50,
"00:00:00 08-Oct-2008",33613.61,25688.45,28123.87,,1045.50,799.00,874.75,
"00:00:00 08-Sep-2008",44802.07,30945.09,32496.37,,1393.50,962.50,1010.75,
"00:00:00 09-Aug-2008",51007.16,44078.67,44094.75,,1586.50,1371.00,1371.50,
"00:00:00 10-Jul-2008",65860.80,50364.14,51007.16,,2048.50,1566.50,1586.50,
"00:00:00 10-Jun-2008",67323.66,63184.25,63184.25,,2094.00,1965.25,1965.25,
"00:00:00 11-May-2008",71583.64,64124.66,67114.68,,2226.50,1994.50,2087.50,
"00:00:00 11-Apr-2008",67436.19,60154.05,67018.23,,2097.50,1871.00,2084.50,
"00:00:00 12-Mar-2008",67838.08,59655.71,65571.45,,2110.00,1855.50,2039.50,
"00:00:00 11-Feb-2008",73078.65,60588.08,65941.18,,2273.00,1884.50,2051.00,
"00:00:00 12-Jan-2008",60588.08,49512.15,60588.08,,1884.50,1540.00,1884.50,
"00:00:00 13-Dec-2007",50203.39,47309.82,50203.39,,1561.50,1471.50,1561.50,
"00:00:00 13-Nov-2007",47759.93,45605.83,47309.82,,1485.50,1418.50,1471.50,
"00:00:00 14-Oct-2007",47695.63,45573.68,46120.25,,1483.50,1417.50,1434.50,
"00:00:00 14-Sep-2007",45573.68,41755.78,45573.68,,1417.50,1298.75,1417.50,
"00:00:00 15-Aug-2007",41980.84,39971.42,41935.83,,1305.75,1243.25,1304.35,
"00:00:00 16-Jul-2007",43005.64,40960.05,41108.75,,1337.62,1274.00,1278.63,
"00:00:00 16-Jun-2007",42401.21,40883.69,42197.85,,1318.83,1271.62,1312.50,
"00:00:00 17-May-2007",42873.02,40847.52,41265.48,,1333.50,1270.50,1283.50,
"00:00:00 17-Apr-2007",43146.30,41104.73,42873.02,,1342.00,1278.50,1333.50,
"00:00:00 18-Mar-2007",41394.09,38211.16,41394.09,,1287.50,1188.50,1287.50,
"00:00:00 16-Feb-2007",40236.66,38211.16,38211.16,,1251.50,1188.50,1188.50,
"00:00:00 17-Jan-2007",39143.53,36716.15,39079.23,,1217.50,1142.00,1215.50,
"00:00:00 18-Dec-2006",37021.58,35623.03,36909.06,,1151.50,1108.00,1148.00,
"00:00:00 18-Nov-2006",44962.82,35639.10,35639.10,,1398.50,1108.50,1108.50,
"00:00:00 19-Oct-2006",39609.72,34385.22,38291.54,,1232.00,1069.50,1191.00,
"00:00:00 19-Sep-2006",37568.15,34401.30,35060.39,,1168.50,1070.00,1090.50,
"00:00:00 20-Aug-2006",40911.83,37294.87,37423.47,,1272.50,1160.00,1164.00,
"00:00:00 21-Jul-2006",40381.34,38886.33,38918.48,,1256.00,1209.50,1210.50,
"00:00:00 21-Jun-2006",40461.71,37439.54,39513.27,,1258.50,1164.50,1229.00,
"00:00:00 22-May-2006",43098.08,36989.43,37439.54,,1340.50,1150.50,1164.50,
"00:00:00 22-Apr-2006",43146.30,35719.48,41281.56,,1342.00,1111.00,1284.00,
"00:00:00 23-Mar-2006",36491.10,33597.53,35719.48,,1135.00,1045.00,1111.00,
1 Date High (kg) Low (kg) Close (kg) High (troy oz) Low (troy oz) Close (troy oz)
2 00:00:00 08-Nov-2025 53992.63 48034.02 53651.56 1679.36 1494.03 1668.75
3 00:00:00 09-Oct-2025 55683.00 48154.66 49746.85 1731.93 1497.78 1547.30
4 00:00:00 09-Sep-2025 53953.53 43557.03 53017.71 1678.14 1354.78 1649.04
5 00:00:00 10-Aug-2025 46334.77 41905.77 44704.89 1441.17 1303.42 1390.48
6 00:00:00 11-Jul-2025 47739.28 40595.94 42818.04 1484.86 1262.67 1331.79
7 00:00:00 11-Jun-2025 46155.45 39056.65 43987.53 1435.59 1214.80 1368.17
8 00:00:00 12-May-2025 39478.14 31308.40 39223.27 1227.91 973.80 1219.98
9 00:00:00 12-Apr-2025 32294.14 30154.19 32219.55 1004.46 937.90 1002.14
10 00:00:00 13-Mar-2025 32484.31 28676.54 30488.55 1010.37 891.94 948.30
11 00:00:00 11-Feb-2025 32509.23 30218.49 31842.74 1011.15 939.90 990.42
12 00:00:00 12-Jan-2025 32220.43 30011.76 31915.24 1002.17 933.47 992.67
13 00:00:00 13-Dec-2024 31173.52 29036.95 31105.85 969.60 903.15 967.50
14 00:00:00 13-Nov-2024 31423.50 29770.79 29943.52 977.38 925.98 931.35
15 00:00:00 14-Oct-2024 33936.08 30234.00 30450.29 1055.53 940.38 947.11
16 00:00:00 14-Sep-2024 32762.41 30410.59 31401.47 1019.02 945.88 976.69
17 00:00:00 15-Aug-2024 32348.47 28991.69 32218.67 1006.15 901.74 1002.11
18 00:00:00 16-Jul-2024 33091.16 29190.71 29775.77 1029.25 907.93 926.13
19 00:00:00 16-Jun-2024 33294.51 30477.30 32092.88 1035.58 947.95 998.20
20 00:00:00 17-May-2024 35288.98 30350.30 30918.41 1097.61 944.00 961.67
21 00:00:00 17-Apr-2024 34775.05 28900.23 34218.04 1081.62 898.90 1064.30
22 00:00:00 18-Mar-2024 32416.87 28621.48 30912.86 1008.28 890.23 961.50
23 00:00:00 17-Feb-2024 30666.59 27925.33 30140.60 953.84 868.57 937.48
24 00:00:00 18-Jan-2024 30120.43 27975.97 29225.11 936.85 870.15 909.00
25 00:00:00 19-Dec-2023 32604.88 28315.97 28597.93 1014.13 880.73 889.50
26 00:00:00 19-Nov-2023 31121.12 28631.77 30567.32 967.98 890.55 950.75
27 00:00:00 20-Oct-2023 30364.77 27105.49 29031.32 944.45 843.07 902.97
28 00:00:00 20-Sep-2023 30438.72 27511.63 28782.96 946.75 855.71 895.25
29 00:00:00 21-Aug-2023 31790.34 28723.96 30334.23 988.79 893.42 943.50
30 00:00:00 22-Jul-2023 31466.42 28463.86 29451.69 978.72 885.33 916.05
31 00:00:00 22-Jun-2023 32004.46 28630.24 30999.75 995.45 890.50 964.20
32 00:00:00 23-May-2023 34506.59 30405.93 30483.09 1073.27 945.73 948.13
33 00:00:00 23-Apr-2023 36282.44 33345.31 34376.06 1128.51 1037.16 1069.21
34 00:00:00 24-Mar-2023 36472.29 30729.36 36257.36 1134.42 955.79 1127.73
35 00:00:00 22-Feb-2023 32359.81 29110.25 31778.12 1006.50 905.43 988.41
36 00:00:00 23-Jan-2023 34134.45 29255.57 30472.16 1061.70 909.95 947.79
37 00:00:00 24-Dec-2022 35537.18 32329.42 33642.54 1105.33 1005.56 1046.40
38 00:00:00 24-Nov-2022 33960.83 31250.69 32946.80 1056.30 972.01 1024.76
39 00:00:00 25-Oct-2022 34086.06 29196.49 32235.95 1060.19 908.11 1002.65
40 00:00:00 25-Sep-2022 30568.93 26968.93 29899.39 950.80 838.83 929.97
41 00:00:00 26-Aug-2022 30189.39 26424.62 27606.88 938.99 821.90 858.67
42 00:00:00 27-Jul-2022 31420.04 27908.21 28457.11 977.27 868.04 885.12
43 00:00:00 27-Jun-2022 30223.63 26695.09 28239.93 940.06 830.31 878.36
44 00:00:00 28-May-2022 33300.06 29204.77 29345.59 1035.75 908.37 912.75
45 00:00:00 28-Apr-2022 32331.76 29289.81 30837.07 1005.63 911.01 959.14
46 00:00:00 29-Mar-2022 32971.07 29210.40 29601.03 1025.51 908.55 920.69
47 00:00:00 27-Feb-2022 38053.22 31597.51 31775.39 1183.59 982.79 988.33
48 00:00:00 28-Jan-2022 36332.43 31960.90 34067.25 1130.06 994.10 1059.61
49 00:00:00 29-Dec-2021 34249.95 29848.75 33015.92 1065.29 928.40 1026.91
50 00:00:00 29-Nov-2021 31902.14 28884.87 31437.07 992.27 898.42 977.80
51 00:00:00 30-Oct-2021 35550.05 30568.29 31590.36 1105.73 950.78 982.57
52 00:00:00 30-Sep-2021 34687.28 30414.93 32850.99 1078.90 946.01 1021.78
53 00:00:00 31-Aug-2021 33184.71 29109.29 30795.59 1032.16 905.40 957.85
54 00:00:00 01-Aug-2021 34443.74 30998.14 32395.41 1071.32 964.15 1007.61
55 00:00:00 02-Jul-2021 36888.16 33419.90 33802.81 1147.35 1039.48 1051.38
56 00:00:00 02-Jun-2021 38561.44 33052.41 34959.60 1199.39 1028.04 1087.37
57 00:00:00 03-May-2021 41168.23 37395.18 38487.66 1280.48 1163.12 1197.10
58 00:00:00 03-Apr-2021 40481.17 37173.34 38694.23 1259.11 1156.22 1203.53
59 00:00:00 04-Mar-2021 39782.53 35724.62 39008.02 1237.38 1111.16 1213.29
60 00:00:00 02-Feb-2021 43085.22 34683.10 37444.05 1340.10 1078.76 1164.64
61 00:00:00 03-Jan-2021 37172.37 32477.08 36156.73 1156.19 1010.15 1124.60
62 00:00:00 04-Dec-2020 34863.95 30092.62 34387.80 1084.39 935.99 1069.58
63 00:00:00 04-Nov-2020 33359.61 27331.03 33094.53 1037.60 850.09 1029.35
64 00:00:00 05-Oct-2020 29592.03 27037.97 28240.57 920.42 840.97 878.38
65 00:00:00 05-Sep-2020 31614.79 26634.48 28490.38 983.33 828.42 886.15
66 00:00:00 06-Aug-2020 32486.88 28469.49 29163.94 1010.45 885.50 907.10
67 00:00:00 07-Jul-2020 31659.64 26238.87 31120.96 984.72 816.12 967.97
68 00:00:00 07-Jun-2020 27277.98 25363.88 26593.49 848.44 788.90 827.15
69 00:00:00 08-May-2020 27792.55 24143.60 26389.17 864.44 750.95 820.79
70 00:00:00 08-Apr-2020 25665.46 22918.50 24690.17 798.29 712.85 767.95
71 00:00:00 09-Mar-2020 28982.85 18379.26 23801.68 901.47 571.66 740.32
72 00:00:00 08-Feb-2020 32754.86 27317.36 28907.62 1018.79 849.66 899.13
73 00:00:00 09-Jan-2020 33492.72 30486.46 31126.10 1041.74 948.23 968.13
74 00:00:00 10-Dec-2019 32013.30 28758.20 30739.81 995.72 894.48 956.11
75 00:00:00 10-Nov-2019 29810.82 27844.31 28773.31 927.22 866.05 894.95
76 00:00:00 11-Oct-2019 30730.01 28170.48 28530.57 955.81 876.20 887.40
77 00:00:00 11-Sep-2019 31012.29 27993.66 28915.74 964.59 870.70 899.38
78 00:00:00 12-Aug-2019 32082.59 26823.21 29977.52 997.88 834.30 932.41
79 00:00:00 13-Jul-2019 28534.59 26711.80 27749.39 887.52 830.83 863.10
80 00:00:00 13-Jun-2019 27302.90 25440.16 26776.11 849.22 791.28 832.83
81 00:00:00 14-May-2019 27849.62 25374.41 26099.57 866.22 789.23 811.79
82 00:00:00 14-Apr-2019 29354.36 27152.27 27620.95 913.02 844.53 859.11
83 00:00:00 15-Mar-2019 29436.66 26475.98 28647.76 915.58 823.50 891.04
84 00:00:00 13-Feb-2019 28200.30 25083.77 26498.48 877.13 780.19 824.19
85 00:00:00 14-Jan-2019 26778.36 25222.58 25481.88 832.90 784.51 792.58
86 00:00:00 15-Dec-2018 26723.54 25178.54 26081.65 831.20 783.14 811.23
87 00:00:00 15-Nov-2018 27510.99 25032.41 25313.81 855.69 778.59 787.35
88 00:00:00 16-Oct-2018 28218.07 26298.19 26880.44 877.68 817.97 836.08
89 00:00:00 16-Sep-2018 27353.05 25474.64 27104.37 850.77 792.35 843.04
90 00:00:00 17-Aug-2018 26129.23 24667.42 25570.53 812.71 767.24 795.33
91 00:00:00 18-Jul-2018 27202.18 24314.24 25090.36 846.08 756.26 780.40
92 00:00:00 18-Jun-2018 28675.49 25672.37 26252.13 891.91 798.50 816.53
93 00:00:00 19-May-2018 29413.35 28228.44 28569.88 914.86 878.00 888.62
94 00:00:00 19-Apr-2018 30675.27 28363.47 28525.59 954.11 882.20 887.25
95 00:00:00 20-Mar-2018 30971.38 29173.67 30329.33 963.32 907.40 943.35
96 00:00:00 18-Feb-2018 32605.52 30267.52 30673.90 1014.15 941.43 954.06
97 00:00:00 19-Jan-2018 33052.98 30798.57 32328.78 1028.06 957.94 1005.54
98 00:00:00 20-Dec-2017 32415.11 29248.26 32209.74 1008.22 909.72 1001.83
99 00:00:00 20-Nov-2017 30769.87 28107.63 29386.75 957.05 874.25 914.03
100 00:00:00 21-Oct-2017 30692.63 29336.91 30517.49 954.65 912.48 949.20
101 00:00:00 21-Sep-2017 30463.40 29092.65 29736.63 947.52 904.88 924.91
102 00:00:00 22-Aug-2017 32874.78 30082.25 30237.13 1022.52 935.66 940.48
103 00:00:00 23-Jul-2017 31860.26 29528.93 31577.18 990.96 918.45 982.16
104 00:00:00 23-Jun-2017 30193.97 28655.16 30063.60 939.14 891.28 935.08
105 00:00:00 24-May-2017 31117.58 29523.31 29802.30 967.86 918.28 926.96
106 00:00:00 24-Apr-2017 31298.75 28763.91 30349.02 973.50 894.66 943.96
107 00:00:00 25-Mar-2017 31826.83 30150.81 31220.87 989.93 937.80 971.08
108 00:00:00 23-Feb-2017 33643.18 29997.77 31066.06 1046.42 933.03 966.26
109 00:00:00 24-Jan-2017 33106.59 30967.76 32263.43 1029.73 963.21 1003.50
110 00:00:00 25-Dec-2016 31983.88 28692.93 31582.48 994.81 892.45 982.32
111 00:00:00 25-Nov-2016 30653.65 28566.50 28692.93 953.44 888.52 892.45
112 00:00:00 26-Oct-2016 32823.18 29364.56 29506.19 1020.92 913.34 917.75
113 00:00:00 26-Sep-2016 35965.43 32753.57 31300.76 1118.65 1018.75 973.56
114 00:00:00 27-Aug-2016 38484.44 34457.56 36471.00 1197.00 1071.75 1134.37
115 00:00:00 28-Jul-2016 37536.00 31546.31 36786.08 1167.50 981.20 1144.17
116 00:00:00 28-Jun-2016 32986.67 30658.95 32507.30 1026.00 953.60 1011.09
117 00:00:00 29-May-2016 35462.27 31729.57 33595.92 1103.00 986.90 1044.95
118 00:00:00 29-Apr-2016 34658.50 30318.15 34241.99 1078.00 943.00 1065.04
119 00:00:00 30-Mar-2016 32700.52 29848.75 31360.96 1017.10 928.40 975.43
120 00:00:00 29-Feb-2016 31330.90 27360.29 29688.80 974.50 851.00 923.42
121 00:00:00 30-Jan-2016 29171.66 26190.00 27680.83 907.34 814.60 860.97
122 00:00:00 31-Dec-2015 29112.50 26804.08 28225.30 905.50 833.70 877.90
123 00:00:00 01-Dec-2015 32086.45 26804.08 28752.41 998.00 833.70 894.30
124 00:00:00 01-Nov-2015 33264.77 29272.93 31268.85 1034.65 910.49 972.57
125 00:00:00 02-Oct-2015 33083.12 28750.48 32120.20 1029.00 894.24 999.05
126 00:00:00 02-Sep-2015 33790.43 30334.23 32062.33 1051.00 943.50 997.25
127 00:00:00 03-Aug-2015 35325.63 31170.15 32665.00 1098.75 969.50 1016.00
128 00:00:00 04-Jul-2015 36457.34 34073.36 35265.35 1133.95 1059.80 1096.87
129 00:00:00 04-Jun-2015 38227.24 35197.67 36712.46 1189.00 1094.77 1141.89
130 00:00:00 05-May-2015 38307.61 36089.21 37198.41 1191.50 1122.50 1157.00
131 00:00:00 05-Apr-2015 37880.01 35015.38 37163.85 1178.20 1089.10 1155.92
132 00:00:00 06-Mar-2015 40823.41 37134.11 38978.76 1269.75 1155.00 1212.37
133 00:00:00 04-Feb-2015 41837.45 38748.08 40292.76 1301.29 1205.20 1253.24
134 00:00:00 05-Jan-2015 40710.88 37793.20 39252.04 1266.25 1175.50 1220.87
135 00:00:00 06-Dec-2014 40317.04 38035.94 39256.06 1254.00 1183.05 1221.00
136 00:00:00 06-Nov-2014 41860.27 38518.20 38653.24 1302.00 1198.05 1202.25
137 00:00:00 07-Oct-2014 45911.91 38789.55 40164.32 1428.02 1206.49 1249.25
138 00:00:00 07-Sep-2014 48266.95 44895.30 46581.13 1501.27 1396.40 1448.84
139 00:00:00 08-Aug-2014 49159.13 46554.28 47856.71 1529.02 1448.00 1488.51
140 00:00:00 09-Jul-2014 49135.02 45901.62 47644.51 1528.27 1427.70 1481.91
141 00:00:00 09-Jun-2014 48325.79 45647.63 47719.75 1503.10 1419.80 1484.25
142 00:00:00 10-May-2014 47335.54 44847.08 47204.85 1472.30 1394.90 1468.23
143 00:00:00 10-Apr-2014 48009.75 44841.93 46009.65 1493.27 1394.74 1431.06
144 00:00:00 11-Mar-2014 48089.48 44359.99 45791.02 1495.75 1379.75 1424.26
145 00:00:00 09-Feb-2014 47816.20 44758.18 46767.60 1487.25 1392.14 1454.63
146 00:00:00 10-Jan-2014 46248.85 42189.82 44633.60 1438.50 1312.25 1388.26
147 00:00:00 11-Dec-2013 47301.79 43266.87 43905.86 1471.25 1345.75 1365.62
148 00:00:00 11-Nov-2013 47808.16 43901.52 46449.63 1487.00 1365.49 1444.74
149 00:00:00 12-Oct-2013 48026.79 44206.96 44729.57 1493.80 1374.99 1391.25
150 00:00:00 12-Sep-2013 50389.87 47374.13 47443.25 1567.30 1473.50 1475.65
151 00:00:00 13-Aug-2013 49383.55 44994.65 49383.55 1536.00 1399.49 1536.00
152 00:00:00 14-Jul-2013 47221.41 42246.08 45505.20 1468.75 1314.00 1415.37
153 00:00:00 14-Jun-2013 49930.11 46240.49 47052.46 1553.00 1438.24 1463.50
154 00:00:00 15-May-2013 48426.90 46666.65 47759.77 1506.24 1451.50 1485.49
155 00:00:00 15-Apr-2013 49379.53 46104.01 48402.79 1535.88 1434.00 1505.50
156 00:00:00 16-Mar-2013 51364.68 49126.34 49379.53 1597.62 1528.00 1535.88
157 00:00:00 14-Feb-2013 55749.23 50918.74 51364.68 1733.99 1583.75 1597.62
158 00:00:00 15-Jan-2013 56034.73 52720.79 55580.60 1742.87 1639.80 1728.75
159 00:00:00 16-Dec-2012 52720.79 49238.71 52720.79 1639.80 1531.50 1639.80
160 00:00:00 16-Nov-2012 52895.86 50444.52 52057.52 1645.25 1569.00 1619.17
161 00:00:00 17-Oct-2012 53815.37 49700.87 51039.31 1673.85 1545.87 1587.50
162 00:00:00 17-Sep-2012 55656.80 52417.61 53024.46 1731.12 1630.37 1649.25
163 00:00:00 18-Aug-2012 55154.44 46915.82 55154.44 1715.49 1459.25 1715.49
164 00:00:00 19-Jul-2012 46915.82 44753.68 46915.82 1459.25 1392.00 1459.25
165 00:00:00 19-Jun-2012 48419.02 45517.42 45798.74 1506.00 1415.75 1424.50
166 00:00:00 20-May-2012 48419.02 45292.20 48419.02 1506.00 1408.74 1506.00
167 00:00:00 20-Apr-2012 51228.20 46204.48 46883.67 1593.38 1437.12 1458.25
168 00:00:00 21-Mar-2012 54053.44 50733.72 51228.20 1681.25 1578.00 1593.38
169 00:00:00 20-Feb-2012 55684.93 52325.34 54053.44 1731.99 1627.50 1681.25
170 00:00:00 21-Jan-2012 53611.21 49037.77 52662.76 1667.50 1525.25 1637.99
171 00:00:00 22-Dec-2011 49435.79 44617.20 49037.77 1537.62 1387.75 1525.25
172 00:00:00 22-Nov-2011 51135.76 45750.35 46582.41 1590.50 1422.99 1448.87
173 00:00:00 23-Oct-2011 53820.19 48434.94 51135.76 1674.00 1506.50 1590.50
174 00:00:00 23-Sep-2011 56734.01 47751.90 48434.94 1764.62 1485.25 1506.50
175 00:00:00 24-Aug-2011 61534.44 56734.01 56734.01 1913.94 1764.62 1764.62
176 00:00:00 25-Jul-2011 61534.44 55459.88 61534.44 1913.94 1725.00 1913.94
177 00:00:00 25-Jun-2011 57618.00 54262.26 57533.76 1792.12 1687.74 1789.50
178 00:00:00 26-May-2011 59442.71 55303.30 55303.30 1848.87 1720.12 1720.12
179 00:00:00 26-Apr-2011 60170.12 56673.57 57051.34 1871.50 1762.75 1774.50
180 00:00:00 27-Mar-2011 58466.13 56127.01 58353.61 1818.50 1745.75 1815.00
181 00:00:00 25-Feb-2011 59623.56 54567.69 56472.63 1854.50 1697.24 1756.50
182 00:00:00 26-Jan-2011 60039.11 57602.08 57975.67 1867.43 1791.62 1803.24
183 00:00:00 27-Dec-2010 59390.47 55717.08 58433.82 1847.25 1732.99 1817.49
184 00:00:00 27-Nov-2010 55793.60 53056.61 55757.27 1735.37 1650.25 1734.24
185 00:00:00 28-Oct-2010 57324.78 52863.70 53402.39 1783.00 1644.24 1661.00
186 00:00:00 28-Sep-2010 55427.89 52470.02 54945.63 1724.00 1632.00 1709.00
187 00:00:00 29-Aug-2010 52948.26 49206.72 52948.26 1646.87 1530.50 1646.87
188 00:00:00 30-Jul-2010 51521.57 48567.72 49426.15 1602.50 1510.62 1537.33
189 00:00:00 30-Jun-2010 50508.82 48724.46 50010.49 1571.00 1515.50 1555.50
190 00:00:00 31-May-2010 51774.76 49185.82 50508.82 1610.38 1529.85 1571.00
191 00:00:00 01-May-2010 56119.13 48185.93 50444.52 1745.50 1498.75 1569.00
192 00:00:00 01-Apr-2010 56416.52 52879.94 56119.13 1754.75 1644.75 1745.50
193 00:00:00 02-Mar-2010 52879.94 49624.68 52879.94 1644.75 1543.50 1644.75
194 00:00:00 31-Jan-2010 51119.69 47920.69 49624.68 1590.00 1490.50 1543.50
195 00:00:00 01-Jan-2010 53113.03 47341.97 48788.76 1652.00 1472.50 1517.50
196 00:00:00 02-Dec-2009 48483.33 44962.82 47341.97 1508.00 1398.50 1472.50
197 00:00:00 02-Nov-2009 47695.63 42599.74 47422.35 1483.50 1325.00 1475.00
198 00:00:00 03-Oct-2009 44231.39 41313.71 42599.74 1375.75 1285.00 1325.00
199 00:00:00 03-Sep-2009 43395.47 39609.72 41313.71 1349.75 1232.00 1285.00
200 00:00:00 04-Aug-2009 41458.39 39127.46 39609.72 1289.50 1217.00 1232.00
201 00:00:00 05-Jul-2009 39304.29 35799.86 39127.46 1222.50 1113.50 1217.00
202 00:00:00 05-Jun-2009 41651.29 37632.45 38307.61 1295.50 1170.50 1191.50
203 00:00:00 06-May-2009 40429.56 35912.38 40268.81 1257.50 1117.00 1252.50
204 00:00:00 06-Apr-2009 40043.75 35333.67 36201.74 1245.50 1099.00 1126.00
205 00:00:00 07-Mar-2009 37198.41 33935.11 37198.41 1157.00 1055.50 1157.00
206 00:00:00 05-Feb-2009 35606.95 31065.66 34658.50 1107.50 966.25 1078.00
207 00:00:00 06-Jan-2009 32311.50 29884.12 31065.66 1005.00 929.50 966.25
208 00:00:00 07-Dec-2008 30623.59 25833.12 30623.59 952.50 803.50 952.50
209 00:00:00 07-Nov-2008 28373.03 25833.12 25833.12 882.50 803.50 803.50
210 00:00:00 08-Oct-2008 33613.61 25688.45 28123.87 1045.50 799.00 874.75
211 00:00:00 08-Sep-2008 44802.07 30945.09 32496.37 1393.50 962.50 1010.75
212 00:00:00 09-Aug-2008 51007.16 44078.67 44094.75 1586.50 1371.00 1371.50
213 00:00:00 10-Jul-2008 65860.80 50364.14 51007.16 2048.50 1566.50 1586.50
214 00:00:00 10-Jun-2008 67323.66 63184.25 63184.25 2094.00 1965.25 1965.25
215 00:00:00 11-May-2008 71583.64 64124.66 67114.68 2226.50 1994.50 2087.50
216 00:00:00 11-Apr-2008 67436.19 60154.05 67018.23 2097.50 1871.00 2084.50
217 00:00:00 12-Mar-2008 67838.08 59655.71 65571.45 2110.00 1855.50 2039.50
218 00:00:00 11-Feb-2008 73078.65 60588.08 65941.18 2273.00 1884.50 2051.00
219 00:00:00 12-Jan-2008 60588.08 49512.15 60588.08 1884.50 1540.00 1884.50
220 00:00:00 13-Dec-2007 50203.39 47309.82 50203.39 1561.50 1471.50 1561.50
221 00:00:00 13-Nov-2007 47759.93 45605.83 47309.82 1485.50 1418.50 1471.50
222 00:00:00 14-Oct-2007 47695.63 45573.68 46120.25 1483.50 1417.50 1434.50
223 00:00:00 14-Sep-2007 45573.68 41755.78 45573.68 1417.50 1298.75 1417.50
224 00:00:00 15-Aug-2007 41980.84 39971.42 41935.83 1305.75 1243.25 1304.35
225 00:00:00 16-Jul-2007 43005.64 40960.05 41108.75 1337.62 1274.00 1278.63
226 00:00:00 16-Jun-2007 42401.21 40883.69 42197.85 1318.83 1271.62 1312.50
227 00:00:00 17-May-2007 42873.02 40847.52 41265.48 1333.50 1270.50 1283.50
228 00:00:00 17-Apr-2007 43146.30 41104.73 42873.02 1342.00 1278.50 1333.50
229 00:00:00 18-Mar-2007 41394.09 38211.16 41394.09 1287.50 1188.50 1287.50
230 00:00:00 16-Feb-2007 40236.66 38211.16 38211.16 1251.50 1188.50 1188.50
231 00:00:00 17-Jan-2007 39143.53 36716.15 39079.23 1217.50 1142.00 1215.50
232 00:00:00 18-Dec-2006 37021.58 35623.03 36909.06 1151.50 1108.00 1148.00
233 00:00:00 18-Nov-2006 44962.82 35639.10 35639.10 1398.50 1108.50 1108.50
234 00:00:00 19-Oct-2006 39609.72 34385.22 38291.54 1232.00 1069.50 1191.00
235 00:00:00 19-Sep-2006 37568.15 34401.30 35060.39 1168.50 1070.00 1090.50
236 00:00:00 20-Aug-2006 40911.83 37294.87 37423.47 1272.50 1160.00 1164.00
237 00:00:00 21-Jul-2006 40381.34 38886.33 38918.48 1256.00 1209.50 1210.50
238 00:00:00 21-Jun-2006 40461.71 37439.54 39513.27 1258.50 1164.50 1229.00
239 00:00:00 22-May-2006 43098.08 36989.43 37439.54 1340.50 1150.50 1164.50
240 00:00:00 22-Apr-2006 43146.30 35719.48 41281.56 1342.00 1111.00 1284.00
241 00:00:00 23-Mar-2006 36491.10 33597.53 35719.48 1135.00 1045.00 1111.00