Date,Open,High,Low,Close,Volume
2023-08-01,1.278,1.282,1.187,1.224,813165.0
2023-08-02,1.228,1.233,1.169,1.169,1008817.0
2023-08-03,1.169,1.196,1.142,1.16,1793161.0
2023-08-04,1.156,1.169,1.106,1.124,1811725.0
2023-08-07,1.137,1.147,1.079,1.11,2085858.0
2023-08-08,1.115,1.156,1.065,1.147,2480019.0
2023-08-09,1.178,1.205,1.133,1.133,2969736.0
2023-08-10,1.133,1.151,1.092,1.092,1217263.0
2023-08-11,1.079,1.097,1.06,1.083,1988239.0
2023-08-14,1.083,1.097,1.069,1.074,1463642.0
2023-08-15,1.069,1.083,1.065,1.079,975504.0
2023-08-16,1.06,1.074,1.029,1.06,2395353.0
2023-08-17,1.047,1.16,1.033,1.11,1915342.0
2023-08-18,1.119,1.137,1.088,1.106,1410768.0
2023-08-21,1.128,1.174,1.124,1.147,1975610.0
2023-08-22,1.137,1.165,1.133,1.147,1629262.0
2023-08-23,1.142,1.169,1.097,1.097,1663446.0
2023-08-24,1.106,1.115,1.069,1.074,1596144.0
2023-08-25,1.065,1.088,1.047,1.083,736390.0
2023-08-28,1.083,1.092,1.056,1.083,357462.0
2023-08-29,1.097,1.101,1.065,1.088,854224.0
2023-08-30,1.097,1.151,1.097,1.147,992883.0
2023-08-31,1.156,1.169,1.117,1.128,2882545.0
2023-09-01,1.133,1.16,1.124,1.151,666702.0
2023-09-04,1.151,1.151,1.097,1.151,1225951.0
2023-09-05,1.128,1.151,1.124,1.133,764990.0
2023-09-06,1.115,1.124,1.097,1.11,1546239.0
2023-09-07,1.097,1.119,1.083,1.097,2042665.0
2023-09-08,1.092,1.101,1.083,1.092,831336.0
2023-09-11,1.097,1.104,1.083,1.092,2809660.0
2023-09-12,1.097,1.11,1.079,1.083,3027759.0
2023-09-13,1.097,1.11,1.074,1.079,1962146.0
2023-09-14,1.097,1.101,1.074,1.101,2095851.0
2023-09-15,1.092,1.135,1.083,1.088,26049971.0
2023-09-18,1.092,1.097,1.051,1.051,3220189.0
2023-09-19,1.051,1.056,1.011,1.024,3065023.0
2023-09-20,1.042,1.051,1.015,1.038,2303600.0
2023-09-21,1.038,1.042,1.002,1.002,1822269.0
2023-09-22,0.988,1.006,0.974,1.006,1981701.0
2023-09-25,1.002,1.006,0.979,0.992,886376.0
2023-09-26,0.997,0.997,0.97,0.97,2410107.0
2023-09-27,0.97,0.983,0.961,0.983,1907439.0
2023-09-28,0.961,0.997,0.961,0.979,2064635.0
2023-09-29,0.974,0.979,0.943,0.943,3176215.0
2023-10-02,0.943,0.97,0.943,0.97,633556.0
2023-10-03,0.952,0.961,0.932,0.961,654396.0
2023-10-04,0.952,0.97,0.934,0.961,1734190.0
2023-10-05,0.97,0.985,0.965,0.974,925195.0
2023-10-06,0.979,0.983,0.97,0.979,943466.0
2023-10-09,0.979,0.985,0.965,0.97,1057174.0
2023-10-10,0.952,1.006,0.952,1.006,880434.0
2023-10-11,1.006,1.02,0.997,1.015,1072559.0
2023-10-12,0.997,1.024,0.997,1.002,922830.0
2023-10-13,0.997,1.006,0.974,0.979,718507.0
2023-10-16,1.006,1.006,0.961,0.961,530056.0
2023-10-17,0.983,0.983,0.947,0.961,961904.0
2023-10-18,0.952,0.961,0.938,0.952,727237.0
2023-10-19,0.952,0.956,0.934,0.956,1057516.0
2023-10-20,0.952,0.961,0.929,0.943,897059.0
2023-10-23,0.952,0.952,0.924,0.929,1296062.0
2023-10-24,0.947,0.947,0.92,0.938,1001789.0
2023-10-25,0.947,0.947,0.92,0.924,778910.0
2023-10-26,0.915,0.929,0.884,0.92,1483647.0
2023-10-27,0.906,0.934,0.906,0.92,715516.0
2023-10-30,0.906,0.917,0.888,0.897,1424905.0
2023-10-31,0.915,0.923,0.893,0.902,1561134.0
2023-11-01,0.897,0.92,0.893,0.911,1104109.0
2023-11-02,0.915,0.952,0.915,0.924,720972.0
2023-11-03,0.929,0.952,0.924,0.938,1084134.0
2023-11-06,0.929,0.961,0.929,0.952,1176276.0
2023-11-07,0.952,0.961,0.944,0.947,852359.0
2023-11-08,0.947,0.956,0.947,0.952,841514.0
2023-11-09,0.952,0.956,0.944,0.947,604891.0
2023-11-10,0.952,0.956,0.938,0.952,465824.0
2023-11-13,0.934,0.947,0.934,0.934,328298.0
2023-11-14,0.929,0.941,0.92,0.924,800358.0
2023-11-15,0.929,0.988,0.929,0.988,2312444.0
2023-11-16,0.992,1.024,0.983,1.024,2529554.0
2023-11-17,1.02,1.02,0.992,1.02,1552565.0
2023-11-20,1.02,1.02,0.983,0.988,514834.0
2023-11-21,0.997,0.997,0.943,0.947,1555679.0
2023-11-22,0.956,0.965,0.952,0.952,862866.0
2023-11-23,0.992,0.992,0.961,0.97,427669.0
2023-11-24,0.97,0.988,0.961,0.979,1276179.0
2023-11-27,0.992,0.992,0.965,0.965,497405.0
2023-11-28,0.965,0.973,0.956,0.961,438545.0
2023-11-29,0.952,0.973,0.943,0.97,1166410.0
2023-11-30,0.976,0.992,0.965,0.983,3474087.0
2023-12-01,0.979,0.997,0.97,0.992,629353.0
2023-12-04,0.983,1.029,0.983,1.015,1046351.0
2023-12-05,1.015,1.018,1.002,1.006,543401.0
2023-12-06,1.015,1.038,0.997,1.038,1136930.0
2023-12-07,1.042,1.079,1.042,1.079,3460886.0
2023-12-08,1.069,1.079,1.049,1.074,1218153.0
2023-12-11,1.065,1.092,1.065,1.083,1294990.0
2023-12-12,1.083,1.083,1.029,1.038,1779423.0
2023-12-13,1.033,1.06,1.015,1.015,1971468.0
2023-12-14,1.042,1.083,1.038,1.06,2273275.0
2023-12-15,1.065,1.069,1.024,1.024,10760160.0
2023-12-18,1.033,1.033,1.006,1.024,924531.0
2023-12-19,1.015,1.038,1.006,1.02,1136374.0
2023-12-20,1.024,1.047,1.02,1.033,1140922.0
2023-12-21,1.02,1.024,1.002,1.011,1945492.0
2023-12-22,1.02,1.038,0.992,0.997,1099945.0
2023-12-27,1.009,1.051,1.009,1.051,945187.0
2023-12-28,1.047,1.061,1.042,1.051,240861.0
2023-12-29,1.047,1.061,1.042,1.051,726615.0
2024-01-02,1.042,1.056,1.014,1.028,665974.0
2024-01-03,1.023,1.028,0.996,0.996,658410.0
2024-01-04,0.996,1.019,0.996,1.014,454556.0
2024-01-05,1.028,1.033,1.0,1.005,569818.0
2024-01-08,1.0,1.0,0.986,0.996,617548.0
2024-01-09,1.005,1.014,0.991,0.991,991805.0
2024-01-10,0.996,1.042,0.996,1.028,807606.0
2024-01-11,1.023,1.061,1.023,1.033,655607.0
2024-01-12,1.023,1.051,1.023,1.042,503086.0
2024-01-15,1.033,1.042,1.023,1.037,397292.0
2024-01-16,1.028,1.028,1.005,1.023,737215.0
2024-01-17,1.009,1.011,0.991,1.005,863335.0
2024-01-18,0.996,1.005,0.972,0.977,1690161.0
2024-01-19,0.986,0.986,0.935,0.958,2140882.0
2024-01-22,0.972,0.984,0.942,0.982,946105.0
2024-01-23,0.972,0.986,0.972,0.977,803784.0
2024-01-24,0.958,0.991,0.958,0.986,927320.0
2024-01-25,0.991,1.009,0.977,1.009,1485000.0
2024-01-29,1.009,1.009,0.982,0.991,1813320.0
2024-01-30,0.977,1.033,0.977,1.019,1136964.0
2024-01-31,1.019,1.07,1.009,1.056,1360755.0
2024-02-01,1.047,1.079,1.023,1.075,2091782.0
2024-02-02,1.07,1.098,1.061,1.089,1707185.0
2024-02-05,1.084,1.084,1.047,1.061,782089.0
2024-02-06,1.047,1.061,1.037,1.056,763696.0
2024-02-07,1.051,1.075,1.051,1.07,718673.0
2024-02-08,1.07,1.093,1.061,1.075,437277.0
2024-02-09,1.061,1.089,1.061,1.075,521095.0
2024-02-12,1.07,1.093,1.07,1.089,897882.0
2024-02-13,1.073,1.112,1.073,1.089,915545.0
2024-02-14,1.093,1.093,1.061,1.075,1010963.0
2024-02-15,1.076,1.089,1.075,1.089,287973.0
2024-02-16,1.093,1.165,1.07,1.149,2478303.0
2024-02-19,1.154,1.154,1.116,1.13,981889.0
2024-02-20,1.126,1.143,1.107,1.135,757542.0
2024-02-21,1.126,1.163,1.126,1.144,910582.0
2024-02-22,1.154,1.154,1.135,1.14,811837.0
2024-02-23,1.14,1.154,1.116,1.121,381742.0
2024-02-26,1.149,1.149,1.107,1.116,1224597.0
2024-02-27,1.116,1.126,1.098,1.112,878464.0
2024-02-28,1.112,1.13,1.098,1.107,1176894.0
2024-02-29,1.089,1.158,1.089,1.158,2814298.0
2024-03-01,1.116,1.154,1.116,1.149,968398.0
2024-03-04,1.14,1.191,1.14,1.163,1439077.0
2024-03-05,1.186,1.186,1.14,1.149,971652.0
2024-03-06,1.163,1.172,1.137,1.154,849674.0
2024-03-07,1.154,1.174,1.154,1.163,1472204.0
2024-03-08,1.172,1.182,1.154,1.177,885537.0
2024-03-11,1.182,1.182,1.154,1.163,358936.0
2024-03-12,1.154,1.182,1.149,1.158,968859.0
2024-03-13,1.158,1.158,1.144,1.154,218227.0
2024-03-14,1.144,1.154,1.126,1.126,1268599.0
2024-03-15,1.14,1.149,1.126,1.14,2381588.0
2024-03-18,1.135,1.144,1.116,1.126,1018567.0
2024-03-19,1.135,1.154,1.126,1.144,1359370.0
2024-03-20,1.135,1.158,1.135,1.154,1079644.0
2024-03-21,1.158,1.163,1.135,1.144,640149.0
2024-03-22,1.149,1.161,1.135,1.135,556509.0
2024-03-25,1.135,1.149,1.116,1.144,1083193.0
2024-03-26,1.154,1.158,1.135,1.149,711404.0
2024-03-27,1.154,1.154,1.14,1.149,1040002.0
2024-03-28,1.154,1.168,1.135,1.163,1671347.0
2024-04-02,1.158,1.158,1.14,1.144,665184.0
2024-04-03,1.135,1.158,1.121,1.13,1288206.0
2024-04-04,1.13,1.154,1.107,1.112,1031605.0
2024-04-05,1.116,1.149,1.107,1.135,765077.0
2024-04-08,1.144,1.149,1.126,1.135,506561.0
2024-04-09,1.14,1.14,1.103,1.126,1600969.0
2024-04-10,1.116,1.149,1.112,1.126,673238.0
2024-04-11,1.107,1.126,1.089,1.103,975698.0
2024-04-12,1.103,1.121,1.079,1.084,458488.0
2024-04-15,1.079,1.089,1.042,1.065,1815848.0
2024-04-16,1.037,1.061,1.033,1.061,1147075.0
2024-04-17,1.056,1.061,1.042,1.051,1127431.0
2024-04-18,1.051,1.061,1.033,1.056,983038.0
2024-04-19,1.051,1.061,1.023,1.037,1119981.0
2024-04-22,1.033,1.061,1.028,1.047,1272122.0
2024-04-23,1.051,1.07,1.042,1.042,749935.0
2024-04-24,1.051,1.07,1.037,1.042,1945932.0
2024-04-26,1.042,1.054,1.023,1.023,711935.0
2024-04-29,1.033,1.056,1.028,1.056,808664.0
2024-04-30,1.047,1.058,1.033,1.051,1383891.0
2024-05-01,1.042,1.047,1.028,1.037,546655.0
2024-05-02,1.037,1.065,1.036,1.065,1539817.0
2024-05-03,1.07,1.07,1.056,1.07,1066694.0
2024-05-06,1.075,1.079,1.051,1.065,1328997.0
2024-05-07,1.065,1.079,1.061,1.07,1089975.0
2024-05-08,1.07,1.079,1.061,1.065,835810.0
2024-05-09,1.07,1.075,1.056,1.056,679752.0
2024-05-10,1.079,1.079,1.056,1.065,514996.0
2024-05-13,1.079,1.079,1.051,1.061,491660.0
2024-05-14,1.061,1.065,1.056,1.061,324088.0
2024-05-15,1.065,1.07,1.056,1.065,877874.0
2024-05-16,1.061,1.116,1.061,1.107,833959.0
2024-05-17,1.093,1.116,1.093,1.107,601630.0
2024-05-20,1.107,1.112,1.093,1.103,877566.0
2024-05-21,1.093,1.112,1.089,1.112,523138.0
2024-05-22,1.098,1.116,1.093,1.112,928505.0
2024-05-23,1.089,1.112,1.089,1.107,372697.0
2024-05-24,1.103,1.126,1.103,1.121,1042367.0
2024-05-27,1.121,1.126,1.107,1.126,643375.0
2024-05-28,1.126,1.13,1.116,1.126,652012.0
2024-05-29,1.098,1.121,1.095,1.098,500051.0
2024-05-30,1.098,1.115,1.091,1.107,372716.0
2024-05-31,1.13,1.13,1.103,1.107,2198511.0
2024-06-03,1.107,1.13,1.107,1.126,324199.0
2024-06-04,1.093,1.13,1.093,1.116,262298.0
2024-06-05,1.116,1.13,1.107,1.13,396714.0
2024-06-06,1.116,1.144,1.116,1.135,652721.0
2024-06-07,1.121,1.13,1.103,1.116,822744.0
2024-06-11,1.112,1.116,1.075,1.079,516554.0
2024-06-12,1.075,1.098,1.056,1.089,799101.0
2024-06-13,1.098,1.144,1.093,1.144,970721.0
2024-06-14,1.144,1.144,1.116,1.135,578267.0
2024-06-17,1.116,1.121,1.065,1.103,1729720.0
2024-06-18,1.107,1.107,1.065,1.084,1640877.0
2024-06-19,1.079,1.084,1.051,1.075,1366233.0
2024-06-20,1.079,1.093,1.065,1.093,1481734.0
2024-06-21,1.079,1.112,1.079,1.107,6769157.0
2024-06-24,1.103,1.116,1.093,1.098,538236.0
2024-06-25,1.089,1.116,1.089,1.112,369517.0
2024-06-26,1.107,1.126,1.093,1.093,1365242.0
2024-06-27,1.112,1.112,1.079,1.107,1127530.0
2024-06-28,1.098,1.129,1.088,1.102,1232145.0
2024-07-01,1.093,1.126,1.093,1.112,247045.0
2024-07-02,1.107,1.117,1.079,1.079,679975.0
2024-07-03,1.083,1.093,1.074,1.074,751287.0
2024-07-04,1.083,1.102,1.059,1.074,1019601.0
2024-07-05,1.076,1.098,1.074,1.079,1080860.0
2024-07-08,1.079,1.095,1.074,1.083,766470.0
2024-07-09,1.098,1.126,1.079,1.102,871930.0
2024-07-10,1.102,1.117,1.093,1.102,831330.0
2024-07-11,1.112,1.131,1.107,1.112,1669687.0
2024-07-12,1.112,1.16,1.112,1.145,1086056.0
2024-07-15,1.155,1.155,1.136,1.145,1127769.0
2024-07-16,1.145,1.155,1.136,1.136,785887.0
2024-07-17,1.15,1.203,1.15,1.203,2966818.0
2024-07-18,1.198,1.203,1.184,1.193,828664.0
2024-07-19,1.184,1.184,1.16,1.179,665545.0
2024-07-22,1.174,1.198,1.174,1.198,791053.0
2024-07-23,1.198,1.203,1.174,1.188,390517.0
2024-07-24,1.164,1.184,1.164,1.169,352695.0
2024-07-25,1.169,1.188,1.155,1.184,979332.0
2024-07-26,1.184,1.185,1.16,1.184,372386.0
2024-07-29,1.184,1.198,1.172,1.198,399609.0
2024-07-30,1.184,1.203,1.16,1.203,543862.0
2024-07-31,1.203,1.226,1.188,1.217,572325.0
2024-08-01,1.217,1.25,1.203,1.236,1093751.0
2024-08-02,1.222,1.269,1.188,1.269,1962167.0
2024-08-05,1.236,1.274,1.193,1.193,855852.0
2024-08-06,1.184,1.198,1.174,1.184,513833.0
2024-08-07,1.174,1.198,1.174,1.188,427645.0
2024-08-08,1.174,1.188,1.169,1.174,777625.0
2024-08-09,1.184,1.184,1.16,1.169,1142234.0
2024-08-12,1.174,1.174,1.136,1.141,724180.0
2024-08-13,1.15,1.198,1.136,1.198,1592026.0
2024-08-14,1.184,1.193,1.155,1.16,1068100.0
2024-08-15,1.16,1.16,1.126,1.126,928706.0
2024-08-16,1.122,1.157,1.11,1.15,1577237.0
2024-08-19,1.145,1.153,1.141,1.145,730113.0
2024-08-20,1.15,1.15,1.126,1.131,591550.0
2024-08-21,1.122,1.141,1.117,1.136,857469.0
2024-08-22,1.145,1.184,1.131,1.179,1088604.0
2024-08-23,1.169,1.188,1.15,1.155,713520.0
2024-08-26,1.16,1.174,1.155,1.174,636920.0
2024-08-27,1.16,1.184,1.155,1.164,881366.0
2024-08-28,1.164,1.188,1.155,1.179,785709.0
2024-08-29,1.174,1.184,1.16,1.164,1412817.0
2024-08-30,1.16,1.203,1.15,1.198,1836102.0
2024-09-02,1.203,1.22,1.179,1.188,1866462.0
2024-09-03,1.184,1.21,1.184,1.207,565869.0
2024-09-04,1.174,1.188,1.155,1.16,546613.0
2024-09-05,1.164,1.198,1.145,1.198,1144467.0
2024-09-06,1.184,1.207,1.179,1.207,857313.0
2024-09-09,1.203,1.212,1.182,1.207,1240798.0
2024-09-10,1.203,1.231,1.188,1.226,949136.0
2024-09-11,1.222,1.246,1.198,1.207,1174964.0
2024-09-12,1.193,1.231,1.184,1.231,742372.0
2024-09-13,1.236,1.246,1.217,1.236,1336991.0
2024-09-16,1.236,1.246,1.224,1.241,1068107.0
2024-09-17,1.246,1.265,1.233,1.255,1146249.0
2024-09-18,1.26,1.26,1.241,1.246,1126348.0
2024-09-19,1.241,1.265,1.236,1.25,1809291.0
2024-09-20,1.26,1.284,1.25,1.265,5093032.0
2024-09-23,1.265,1.265,1.231,1.246,1902163.0
2024-09-24,1.246,1.279,1.241,1.274,1051786.0
2024-09-25,1.269,1.279,1.253,1.269,1066462.0
2024-09-26,1.265,1.284,1.231,1.231,3561090.0
2024-09-27,1.25,1.269,1.241,1.255,1467410.0
2024-09-30,1.255,1.279,1.255,1.265,953228.0
2024-10-01,1.26,1.269,1.25,1.26,550957.0
2024-10-02,1.265,1.265,1.241,1.241,1288763.0
2024-10-03,1.241,1.269,1.241,1.269,746151.0
2024-10-04,1.269,1.274,1.25,1.255,1229829.0
2024-10-07,1.255,1.26,1.241,1.255,275946.0
2024-10-08,1.267,1.274,1.25,1.25,531507.0
2024-10-09,1.25,1.267,1.241,1.246,456853.0
2024-10-10,1.25,1.274,1.241,1.241,612633.0
2024-10-11,1.246,1.265,1.241,1.26,465917.0
2024-10-14,1.255,1.26,1.236,1.236,1234948.0
2024-10-15,1.236,1.241,1.222,1.236,1762535.0
2024-10-16,1.231,1.239,1.207,1.217,1336675.0
2024-10-17,1.231,1.246,1.222,1.246,1134923.0
2024-10-18,1.241,1.241,1.217,1.231,712031.0
2024-10-21,1.241,1.241,1.214,1.226,559614.0
2024-10-22,1.212,1.222,1.198,1.217,1023825.0
2024-10-23,1.207,1.231,1.207,1.226,2191676.0
2024-10-24,1.217,1.246,1.217,1.241,719012.0
2024-10-25,1.25,1.25,1.231,1.246,610455.0
2024-10-28,1.241,1.241,1.217,1.226,1455557.0
2024-10-29,1.222,1.231,1.198,1.198,1202955.0
2024-10-30,1.212,1.212,1.193,1.193,842941.0
2024-10-31,1.212,1.214,1.193,1.198,1147018.0
2024-11-01,1.193,1.212,1.169,1.174,448418.0
2024-11-04,1.188,1.188,1.155,1.16,278107.0
2024-11-05,1.155,1.174,1.145,1.15,286451.0
2024-11-06,1.16,1.184,1.15,1.155,967556.0
2024-11-07,1.164,1.164,1.112,1.136,1259434.0
2024-11-08,1.15,1.169,1.122,1.136,630322.0
2024-11-11,1.131,1.141,1.122,1.131,521709.0
2024-11-12,1.141,1.16,1.12,1.141,1107734.0
2024-11-13,1.155,1.174,1.136,1.15,1515761.0
2024-11-14,1.155,1.16,1.136,1.136,615638.0
2024-11-15,1.145,1.184,1.145,1.174,1932202.0
2024-11-18,1.184,1.184,1.155,1.174,726680.0
2024-11-19,1.164,1.179,1.16,1.164,706982.0
2024-11-20,1.174,1.174,1.141,1.145,803167.0
2024-11-21,1.16,1.16,1.126,1.131,1142026.0
2024-11-22,1.136,1.145,1.117,1.131,1535583.0
2024-11-25,1.164,1.164,1.134,1.136,2211906.0
2024-11-26,1.155,1.155,1.136,1.145,1682343.0
2024-11-27,1.155,1.155,1.131,1.155,1356884.0
2024-11-28,1.155,1.174,1.155,1.16,1318407.0
2024-11-29,1.169,1.174,1.15,1.155,2366375.0
2024-12-02,1.15,1.16,1.141,1.155,738602.0
2024-12-03,1.155,1.164,1.131,1.16,511087.0
2024-12-04,1.16,1.164,1.131,1.141,1358829.0
2024-12-05,1.141,1.157,1.136,1.145,931829.0
2024-12-06,1.155,1.155,1.122,1.141,1183598.0
2024-12-09,1.117,1.136,1.102,1.122,2100085.0
2024-12-10,1.107,1.126,1.102,1.107,1337711.0
2024-12-11,1.102,1.11,1.091,1.098,935340.0
2024-12-12,1.107,1.107,1.083,1.088,582646.0
2024-12-13,1.088,1.102,1.069,1.093,796073.0
2024-12-16,1.079,1.102,1.079,1.098,811592.0
2024-12-17,1.098,1.102,1.085,1.088,842522.0
2024-12-18,1.107,1.126,1.098,1.112,1568223.0
2024-12-19,1.112,1.117,1.083,1.117,2180262.0
2024-12-20,1.122,1.122,1.098,1.098,1368658.0
2024-12-23,1.122,1.122,1.093,1.093,721520.0
2024-12-24,1.098,1.136,1.098,1.136,608762.0
2024-12-27,1.126,1.141,1.121,1.136,553675.0
2024-12-30,1.132,1.152,1.127,1.127,546234.0
2024-12-31,1.127,1.137,1.103,1.103,965402.0
2025-01-02,1.112,1.137,1.107,1.132,665922.0
2025-01-03,1.142,1.147,1.127,1.127,627824.0
2025-01-06,1.137,1.156,1.132,1.147,593493.0
2025-01-07,1.137,1.147,1.134,1.137,330773.0
2025-01-08,1.137,1.142,1.103,1.103,1051047.0
2025-01-09,1.137,1.137,1.098,1.103,935560.0
2025-01-10,1.103,1.122,1.098,1.122,553747.0
2025-01-13,1.112,1.122,1.083,1.088,1136831.0
2025-01-14,1.088,1.104,1.088,1.098,702154.0
2025-01-15,1.083,1.107,1.083,1.103,392844.0
2025-01-16,1.107,1.127,1.107,1.122,630889.0
2025-01-17,1.122,1.13,1.098,1.098,522463.0
2025-01-20,1.137,1.137,1.103,1.107,637706.0
2025-01-21,1.098,1.122,1.098,1.122,466118.0
2025-01-22,1.127,1.127,1.103,1.117,883041.0
2025-01-23,1.117,1.122,1.098,1.103,932071.0
2025-01-24,1.103,1.127,1.103,1.122,552852.0
2025-01-28,1.122,1.137,1.117,1.122,387426.0
2025-01-29,1.127,1.132,1.114,1.122,511651.0
2025-01-30,1.122,1.152,1.122,1.137,748674.0
2025-01-31,1.137,1.156,1.127,1.142,911987.0
2025-02-03,1.156,1.156,1.117,1.127,506842.0
2025-02-04,1.137,1.147,1.103,1.117,1239060.0
2025-02-05,1.112,1.127,1.112,1.112,745519.0
2025-02-06,1.112,1.137,1.112,1.127,509956.0
2025-02-07,1.147,1.147,1.122,1.127,343273.0
2025-02-10,1.122,1.127,1.117,1.122,168830.0
2025-02-11,1.127,1.142,1.117,1.127,1141616.0
2025-02-12,1.147,1.152,1.127,1.137,543986.0
2025-02-13,1.132,1.152,1.127,1.137,605495.0
2025-02-14,1.156,1.186,1.137,1.181,754731.0
2025-02-17,1.201,1.21,1.176,1.21,726246.0
2025-02-18,1.215,1.225,1.196,1.21,885102.0
2025-02-19,1.196,1.21,1.184,1.201,1021295.0
2025-02-20,1.176,1.215,1.176,1.196,752766.0
2025-02-21,1.215,1.225,1.196,1.21,692453.0
2025-02-24,1.215,1.215,1.201,1.201,862213.0
2025-02-25,1.176,1.205,1.171,1.201,486505.0
2025-02-26,1.166,1.205,1.161,1.166,876108.0
2025-02-27,1.176,1.196,1.152,1.186,1068665.0
2025-02-28,1.186,1.205,1.161,1.166,1386788.0
2025-03-03,1.176,1.186,1.164,1.186,404546.0
2025-03-04,1.166,1.174,1.156,1.156,439945.0
2025-03-05,1.181,1.186,1.142,1.147,1211529.0
2025-03-06,1.156,1.171,1.137,1.156,625785.0
2025-03-07,1.137,1.152,1.137,1.142,254778.0
2025-03-10,1.152,1.191,1.137,1.137,323161.0
2025-03-11,1.127,1.147,1.117,1.142,709635.0
2025-03-12,1.127,1.161,1.117,1.127,646218.0
2025-03-13,1.127,1.142,1.117,1.117,750887.0
2025-03-14,1.117,1.117,1.103,1.112,545149.0
2025-03-17,1.122,1.142,1.112,1.127,531686.0
2025-03-18,1.117,1.147,1.112,1.132,1086669.0
2025-03-19,1.127,1.132,1.112,1.117,565963.0
2025-03-20,1.176,1.176,1.112,1.156,1369011.0
2025-03-21,1.156,1.171,1.147,1.166,1041483.0
2025-03-24,1.166,1.176,1.152,1.171,992403.0
2025-03-25,1.176,1.196,1.171,1.176,1141645.0
2025-03-26,1.166,1.196,1.166,1.186,662379.0
2025-03-27,1.196,1.196,1.181,1.191,1171723.0
2025-03-28,1.181,1.191,1.161,1.166,413396.0
2025-03-31,1.166,1.166,1.137,1.152,1051138.0
2025-04-01,1.196,1.196,1.147,1.166,246904.0
2025-04-02,1.176,1.186,1.159,1.171,478954.0
2025-04-03,1.156,1.164,1.147,1.152,377583.0
2025-04-04,1.147,1.152,1.127,1.137,341736.0
2025-04-07,1.289,1.372,1.23,1.372,26391846.0
2025-04-08,1.372,1.372,1.352,1.362,10505683.0
2025-04-09,1.352,1.396,1.346,1.392,7304312.0
2025-04-10,1.392,1.421,1.367,1.421,15422214.0
2025-04-11,1.401,1.426,1.401,1.421,7983005.0
2025-04-14,1.411,1.441,1.406,1.431,5966728.0
2025-04-15,1.421,1.441,1.406,1.411,3219462.0
2025-04-16,1.411,1.416,1.382,1.411,7921702.0
2025-04-17,1.416,1.436,1.406,1.431,6432269.0
2025-04-22,1.406,1.436,1.406,1.431,1217493.0
2025-04-23,1.426,1.45,1.426,1.431,2289180.0
2025-04-24,1.441,1.441,1.426,1.431,1004735.0
2025-04-28,1.431,1.436,1.406,1.431,6285868.0
2025-04-29,1.436,1.441,1.426,1.431,6122390.0
2025-04-30,1.441,1.46,1.436,1.45,2535685.0
2025-05-01,1.45,1.47,1.446,1.465,4789887.0
2025-05-02,1.465,1.48,1.446,1.48,1547710.0
2025-05-05,1.514,1.514,1.47,1.47,1099866.0
2025-05-06,1.47,1.485,1.465,1.48,1489491.0
2025-05-07,1.48,1.48,1.45,1.47,6137397.0
2025-05-08,1.48,1.49,1.47,1.475,1183181.0
2025-05-09,1.48,1.49,1.47,1.48,923799.0
2025-05-12,1.485,1.49,1.468,1.47,966398.0
2025-05-13,1.514,1.514,1.465,1.495,1817463.0
2025-05-14,1.495,1.499,1.472,1.485,1538631.0
2025-05-15,1.49,1.49,1.47,1.47,1489984.0
2025-05-16,1.47,1.495,1.47,1.485,1463629.0
2025-05-19,1.47,1.49,1.47,1.49,1665745.0
2025-05-20,1.49,1.495,1.475,1.485,450954.0
2025-05-21,1.509,1.509,1.47,1.485,1082254.0
2025-05-22,1.47,1.485,1.47,1.47,500797.0
2025-05-23,1.475,1.485,1.47,1.475,506948.0
2025-05-26,1.46,1.478,1.46,1.47,1990798.0
2025-05-27,1.465,1.482,1.46,1.475,592853.0
2025-05-28,1.446,1.49,1.446,1.47,787478.0
2025-05-29,1.48,1.48,1.446,1.475,1860521.0
2025-05-30,1.46,1.504,1.45,1.499,4197949.0
2025-06-02,1.499,1.509,1.478,1.499,3088847.0
2025-06-03,1.49,1.514,1.49,1.504,453217.0
2025-06-04,1.504,1.509,1.495,1.499,1019149.0
2025-06-05,1.509,1.509,1.499,1.499,670453.0
2025-06-06,1.509,1.509,1.495,1.509,2672928.0
2025-06-10,1.504,1.509,1.48,1.499,749662.0
2025-06-11,1.499,1.539,1.499,1.529,1387463.0
2025-06-12,1.558,1.558,1.524,1.534,1020314.0
2025-06-13,1.524,1.534,1.504,1.509,583918.0
2025-06-16,1.485,1.519,1.475,1.514,1111741.0
2025-06-17,1.529,1.529,1.499,1.519,905599.0
2025-06-18,1.524,1.534,1.495,1.519,2029911.0
2025-06-19,1.475,1.527,1.475,1.519,1204638.0
2025-06-20,1.499,1.548,1.499,1.548,4267492.0
2025-06-23,1.544,1.558,1.519,1.524,525021.0
2025-06-24,1.519,1.524,1.499,1.519,1405634.0
2025-06-25,1.544,1.544,1.504,1.519,2424963.0
2025-06-26,1.519,1.524,1.499,1.519,1326517.0
2025-06-27,1.534,1.534,1.504,1.519,1374811.0
2025-06-30,1.52,1.545,1.52,1.535,2086918.0
2025-07-01,1.532,1.54,1.52,1.54,2639692.0
2025-07-02,1.54,1.555,1.535,1.55,1302798.0
2025-07-03,1.55,1.555,1.528,1.55,1169648.0
2025-07-04,1.54,1.555,1.54,1.55,380997.0
2025-07-07,1.55,1.555,1.54,1.55,812103.0
2025-07-08,1.56,1.563,1.535,1.55,2337559.0
2025-07-09,1.545,1.55,1.45,1.52,4579330.0
2025-07-10,1.51,1.53,1.495,1.53,1684678.0
2025-07-11,1.55,1.55,1.475,1.475,470890.0
2025-07-14,1.57,1.58,1.525,1.56,1264639.0
2025-07-15,1.565,1.565,1.535,1.55,672885.0
2025-07-16,1.54,1.56,1.54,1.55,564579.0
2025-07-17,1.56,1.57,1.548,1.56,676769.0
2025-07-18,1.575,1.575,1.54,1.545,343041.0
2025-07-21,1.545,1.56,1.54,1.56,739058.0
2025-07-22,1.54,1.56,1.54,1.55,222336.0
2025-07-23,1.56,1.56,1.545,1.55,378311.0
2025-07-24,1.545,1.56,1.54,1.555,589764.0
2025-07-25,1.545,1.555,1.54,1.545,671553.0
2025-07-28,1.54,1.555,1.535,1.54,751819.0
2025-07-29,1.53,1.55,1.525,1.55,581030.0
2025-07-30,1.53,1.6,1.53,1.6,1169820.0
2025-07-31,1.6,1.62,1.585,1.6,430640.0
2025-08-01,1.615,1.615,1.565,1.58,395384.0
2025-08-04,1.59,1.59,1.56,1.59,395610.0
2025-08-05,1.56,1.595,1.56,1.57,1074365.0
2025-08-06,1.61,1.61,1.575,1.585,518377.0
2025-08-07,1.59,1.595,1.57,1.58,430260.0
2025-08-08,1.565,1.58,1.565,1.57,249233.0
2025-08-11,1.57,1.61,1.57,1.61,695383.0
2025-08-12,1.59,1.6,1.575,1.575,136847.0
2025-08-13,1.575,1.595,1.575,1.595,391724.0
2025-08-14,1.59,1.607,1.585,1.585,551122.0
2025-08-15,1.58,1.585,1.56,1.565,859313.0
2025-08-18,1.555,1.565,1.525,1.54,1742212.0
2025-08-19,1.56,1.56,1.535,1.545,1319367.0
2025-08-20,1.55,1.565,1.528,1.535,3969875.0
2025-08-21,1.535,1.552,1.53,1.54,1737452.0
2025-08-22,1.545,1.55,1.538,1.54,713177.0
2025-08-25,1.56,1.56,1.54,1.545,694786.0
2025-08-26,1.37,1.45,1.36,1.45,7435420.0
2025-08-27,1.425,1.44,1.395,1.405,1652994.0
2025-08-28,1.41,1.465,1.405,1.43,2626659.0
2025-08-29,1.43,1.445,1.41,1.42,1265112.0
2025-09-01,1.42,1.425,1.41,1.42,812036.0
2025-09-02,1.42,1.435,1.415,1.425,1104676.0
2025-09-03,1.415,1.42,1.405,1.41,1017723.0
2025-09-04,1.425,1.43,1.405,1.405,828458.0
2025-09-05,1.415,1.42,1.405,1.405,756320.0
2025-09-08,1.405,1.415,1.395,1.4,1481683.0
2025-09-09,1.385,1.43,1.385,1.405,1210235.0
2025-09-10,1.41,1.41,1.385,1.41,1460424.0
2025-09-11,1.41,1.442,1.4,1.435,1095549.0
2025-09-12,1.405,1.455,1.405,1.445,2146186.0
2025-09-15,1.43,1.455,1.425,1.43,787727.0
2025-09-16,1.43,1.44,1.415,1.435,1064930.0
2025-09-17,1.43,1.445,1.42,1.43,1410518.0
2025-09-18,1.44,1.445,1.407,1.44,1694368.0
2025-09-19,1.45,1.45,1.41,1.41,17996410.0
2025-09-22,1.41,1.425,1.41,1.415,974360.0
2025-09-23,1.415,1.425,1.41,1.41,407055.0
2025-09-24,1.415,1.425,1.4,1.405,374253.0
2025-09-25,1.4,1.415,1.39,1.405,1386393.0
2025-09-26,1.4,1.41,1.4,1.405,583747.0
2025-09-29,1.4,1.41,1.385,1.4,1550913.0
2025-09-30,1.4,1.415,1.4,1.4,750790.0
2025-10-01,1.415,1.415,1.39,1.4,656140.0
2025-10-02,1.415,1.42,1.4,1.4,956270.0
2025-10-03,1.4,1.415,1.4,1.405,789262.0
2025-10-06,1.4,1.425,1.39,1.4,645901.0
2025-10-07,1.385,1.4,1.38,1.395,1071124.0
2025-10-08,1.405,1.405,1.38,1.385,756706.0
2025-10-09,1.38,1.395,1.355,1.39,1233955.0
2025-10-10,1.39,1.4,1.38,1.395,1104166.0
2025-10-13,1.39,1.395,1.37,1.38,1522327.0
2025-10-14,1.38,1.39,1.375,1.38,842624.0
2025-10-15,1.39,1.415,1.38,1.405,1506319.0
2025-10-16,1.41,1.42,1.4,1.41,1146873.0
2025-10-17,1.4,1.435,1.4,1.425,887916.0
2025-10-20,1.42,1.44,1.42,1.43,942084.0
2025-10-21,1.435,1.445,1.42,1.42,563477.0
2025-10-22,1.45,1.45,1.425,1.43,1110663.0
2025-10-23,1.415,1.46,1.415,1.455,530283.0
2025-10-24,1.455,1.485,1.45,1.465,297123.0
2025-10-27,1.42,1.46,1.42,1.445,429018.0
2025-10-28,1.44,1.46,1.44,1.445,191754.0
2025-10-29,1.44,1.442,1.425,1.43,525032.0
2025-10-30,1.42,1.45,1.405,1.415,1440339.0
2025-10-31,1.45,1.45,1.395,1.405,1242842.0
2025-11-03,1.45,1.45,1.38,1.385,961177.0
2025-11-04,1.39,1.415,1.385,1.415,710376.0
2025-11-05,1.405,1.425,1.393,1.42,1397709.0
2025-11-06,1.38,1.42,1.38,1.395,523601.0
2025-11-07,1.43,1.43,1.393,1.4,392033.0
2025-11-10,1.405,1.405,1.38,1.4,463947.0
2025-11-11,1.4,1.41,1.4,1.405,628996.0
2025-11-12,1.39,1.415,1.39,1.415,876001.0
2025-11-13,1.415,1.415,1.38,1.39,1215918.0
2025-11-14,1.36,1.38,1.36,1.375,662402.0
2025-11-17,1.405,1.405,1.36,1.375,460600.0
2025-11-18,1.375,1.395,1.375,1.39,717285.0
2025-11-19,1.39,1.395,1.38,1.38,504038.0
2025-11-20,1.38,1.395,1.37,1.39,1227434.0
2025-11-21,1.39,1.395,1.38,1.395,562467.0
2025-11-24,1.405,1.42,1.385,1.41,2004124.0
2025-11-25,1.405,1.43,1.393,1.395,966931.0
2025-11-26,1.46,1.55,1.46,1.525,3784773.0