Date,Open,High,Low,Close,Volume
2024-03-28,1.584,1.584,1.575,1.575,265440.0
2024-04-02,1.611,1.611,1.58,1.584,10393.0
2024-04-03,1.584,1.584,1.571,1.571,291001.0
2024-04-04,1.553,1.557,1.549,1.549,446042.0
2024-04-05,1.535,1.54,1.531,1.54,172377.0
2024-04-08,1.549,1.549,1.549,1.549,500.0
2024-04-09,1.549,1.549,1.549,1.549,120208.0
2024-04-10,1.549,1.549,1.549,1.549,20000.0
2024-04-11,1.549,1.549,1.549,1.549,159686.0
2024-04-12,1.557,1.557,1.557,1.557,35780.0
2024-04-15,1.557,1.557,1.557,1.557,0.0
2024-04-16,1.54,1.54,1.54,1.54,32080.0
2024-04-17,1.544,1.544,1.54,1.54,17000.0
2024-04-18,1.54,1.54,1.517,1.526,35866.0
2024-04-19,1.526,1.526,1.526,1.526,0.0
2024-04-22,1.522,1.526,1.522,1.522,69550.0
2024-04-23,1.526,1.526,1.522,1.522,57500.0
2024-04-24,1.54,1.54,1.531,1.531,54000.0
2024-04-26,1.531,1.531,1.531,1.531,0.0
2024-04-29,1.535,1.535,1.531,1.531,381522.0
2024-04-30,1.526,1.526,1.526,1.526,160725.0
2024-05-01,1.522,1.526,1.522,1.526,119280.0
2024-05-02,1.513,1.517,1.513,1.517,151527.0
2024-05-03,1.513,1.517,1.513,1.517,9000.0
2024-05-06,1.517,1.517,1.517,1.517,2000.0
2024-05-07,1.526,1.526,1.526,1.526,23849.0
2024-05-08,1.544,1.544,1.54,1.544,70000.0
2024-05-09,1.544,1.544,1.544,1.544,0.0
2024-05-10,1.549,1.553,1.549,1.549,39000.0
2024-05-13,1.553,1.557,1.553,1.557,31683.0
2024-05-14,1.557,1.557,1.557,1.557,84453.0
2024-05-15,1.557,1.557,1.556,1.556,222500.0
2024-05-16,1.549,1.553,1.549,1.553,19043.0
2024-05-17,1.562,1.562,1.562,1.562,29700.0
2024-05-20,1.557,1.557,1.557,1.557,34571.0
2024-05-21,1.566,1.571,1.557,1.557,27730.0
2024-05-22,1.571,1.571,1.553,1.557,30373.0
2024-05-23,1.58,1.58,1.58,1.58,49216.0
2024-05-24,1.566,1.571,1.566,1.571,196990.0
2024-05-27,1.562,1.562,1.557,1.562,4170.0
2024-05-28,1.557,1.557,1.553,1.553,163907.0
2024-05-29,1.544,1.544,1.54,1.544,1025030.0
2024-05-30,1.535,1.535,1.535,1.535,15964.0
2024-05-31,1.508,1.513,1.508,1.513,31465.0
2024-06-03,1.513,1.513,1.513,1.513,33589.0
2024-06-04,1.5,1.504,1.5,1.5,85677.0
2024-06-05,1.517,1.517,1.513,1.517,550998.0
2024-06-06,1.522,1.526,1.522,1.526,100324.0
2024-06-07,1.535,1.535,1.535,1.535,50591.0
2024-06-11,1.54,1.54,1.535,1.54,82480.0
2024-06-12,1.535,1.535,1.535,1.535,23537.0
2024-06-13,1.531,1.535,1.526,1.535,15520.0
2024-06-14,1.535,1.54,1.535,1.54,98950.0
2024-06-17,1.54,1.54,1.54,1.54,0.0
2024-06-18,1.54,1.544,1.54,1.544,35882.0
2024-06-19,1.531,1.531,1.526,1.531,89905.0
2024-06-20,1.531,1.535,1.531,1.535,103000.0
2024-06-21,1.535,1.535,1.535,1.535,63160.0
2024-06-24,1.544,1.544,1.544,1.544,17272.0
2024-06-25,1.544,1.544,1.544,1.544,174548.0
2024-06-26,1.531,1.531,1.531,1.531,20321.0
2024-06-27,1.531,1.531,1.526,1.531,25422.0
2024-06-28,1.539,1.544,1.539,1.544,110820.0
2024-07-01,1.511,1.562,1.506,1.511,222196.0
2024-07-02,1.511,1.511,1.511,1.511,1360.0
2024-07-03,1.511,1.511,1.506,1.506,5117.0
2024-07-04,1.506,1.506,1.502,1.502,80135.0
2024-07-05,1.502,1.506,1.502,1.502,52986.0
2024-07-08,1.506,1.506,1.506,1.506,22004.0
2024-07-09,1.506,1.506,1.502,1.506,145532.0
2024-07-10,1.492,1.497,1.492,1.497,16.0
2024-07-11,1.483,1.497,1.483,1.497,45414.0
2024-07-12,1.497,1.497,1.492,1.497,62226.0
2024-07-15,1.506,1.506,1.497,1.497,26695.0
2024-07-16,1.502,1.506,1.502,1.506,89555.0
2024-07-17,1.52,1.52,1.506,1.506,449.0
2024-07-18,1.506,1.506,1.506,1.506,0.0
2024-07-19,1.52,1.525,1.515,1.525,234044.0
2024-07-22,1.52,1.52,1.515,1.515,19698.0
2024-07-23,1.539,1.543,1.539,1.543,69958.0
2024-07-24,1.529,1.534,1.529,1.534,15645.0
2024-07-25,1.52,1.52,1.52,1.52,15339.0
2024-07-26,1.534,1.534,1.529,1.529,191260.0
2024-07-29,1.548,1.552,1.548,1.552,67438.0
2024-07-30,1.552,1.552,1.552,1.552,0.0
2024-07-31,1.552,1.552,1.552,1.552,0.0
2024-08-01,1.566,1.566,1.566,1.566,115000.0
2024-08-02,1.571,1.571,1.566,1.566,12.0
2024-08-05,1.548,1.548,1.539,1.539,100913.0
2024-08-06,1.534,1.534,1.534,1.534,31512.0
2024-08-07,1.534,1.539,1.534,1.539,14700.0
2024-08-08,1.529,1.539,1.525,1.539,26321.0
2024-08-09,1.539,1.539,1.539,1.539,9838.0
2024-08-12,1.539,1.539,1.539,1.539,89459.0
2024-08-13,1.529,1.539,1.529,1.539,7056.0
2024-08-14,1.543,1.543,1.543,1.543,45250.0
2024-08-15,1.539,1.543,1.539,1.539,9146.0
2024-08-16,1.552,1.557,1.548,1.557,63449.0
2024-08-19,1.543,1.543,1.539,1.539,40502.0
2024-08-20,1.543,1.543,1.543,1.543,36265.0
2024-08-21,1.539,1.539,1.539,1.539,31891.0
2024-08-22,1.539,1.543,1.539,1.539,66000.0
2024-08-23,1.539,1.543,1.534,1.543,38330.0
2024-08-26,1.543,1.543,1.543,1.543,0.0
2024-08-27,1.525,1.525,1.52,1.52,58789.0
2024-08-28,1.525,1.534,1.525,1.529,81353.0
2024-08-29,1.525,1.529,1.525,1.529,3041.0
2024-08-30,1.543,1.543,1.543,1.543,71677.0
2024-09-02,1.543,1.543,1.543,1.543,24025.0
2024-09-03,1.557,1.557,1.543,1.543,28415.0
2024-09-04,1.548,1.548,1.548,1.548,55567.0
2024-09-05,1.562,1.562,1.548,1.548,7.0
2024-09-06,1.543,1.548,1.543,1.543,11993.0
2024-09-09,1.548,1.548,1.548,1.548,59740.0
2024-09-10,1.566,1.566,1.548,1.548,23539.0
2024-09-11,1.576,1.576,1.566,1.576,723.0
2024-09-12,1.58,1.585,1.58,1.58,36420.0
2024-09-13,1.566,1.58,1.566,1.58,3750.0
2024-09-16,1.585,1.585,1.58,1.58,15964.0
2024-09-17,1.576,1.576,1.571,1.576,12109.0
2024-09-18,1.571,1.576,1.571,1.576,2945.0
2024-09-19,1.571,1.576,1.571,1.576,41713.0
2024-09-20,1.566,1.566,1.562,1.562,120644.0
2024-09-23,1.562,1.562,1.562,1.562,325.0
2024-09-24,1.552,1.557,1.552,1.552,4548.0
2024-09-25,1.539,1.552,1.539,1.552,5950.0
2024-09-26,1.539,1.539,1.539,1.539,86969.0
2024-09-27,1.543,1.543,1.539,1.539,148314.0
2024-09-30,1.529,1.539,1.529,1.539,14500.0
2024-10-01,1.534,1.534,1.534,1.534,6232.0
2024-10-02,1.529,1.539,1.529,1.534,9624.0
2024-10-03,1.534,1.534,1.534,1.534,2827.0
2024-10-04,1.543,1.548,1.534,1.534,45185.0
2024-10-07,1.557,1.557,1.534,1.534,64958.0
2024-10-08,1.534,1.534,1.534,1.534,0.0
2024-10-09,1.552,1.552,1.534,1.534,5300.0
2024-10-10,1.557,1.557,1.557,1.557,70418.0
2024-10-11,1.552,1.557,1.552,1.557,45000.0
2024-10-14,1.557,1.557,1.557,1.557,0.0
2024-10-15,1.576,1.576,1.576,1.576,73631.0
2024-10-16,1.58,1.58,1.576,1.58,29646.0
2024-10-17,1.576,1.58,1.576,1.576,25010.0
2024-10-18,1.576,1.576,1.576,1.576,0.0
2024-10-21,1.576,1.576,1.576,1.576,0.0
2024-10-22,1.571,1.576,1.571,1.576,225.0
2024-10-23,1.571,1.571,1.571,1.571,14670.0
2024-10-24,1.571,1.571,1.571,1.571,9513.0
2024-10-25,1.566,1.566,1.562,1.562,225198.0
2024-10-28,1.566,1.566,1.562,1.562,5682.0
2024-10-29,1.576,1.576,1.576,1.576,14879.0
2024-10-30,1.58,1.58,1.576,1.576,12809.0
2024-10-31,1.585,1.585,1.576,1.576,492.0
2024-11-01,1.566,1.566,1.566,1.566,24000.0
2024-11-04,1.576,1.576,1.566,1.566,15864.0
2024-11-05,1.58,1.58,1.576,1.576,14792.0
2024-11-06,1.576,1.576,1.576,1.576,0.0
2024-11-07,1.608,1.608,1.608,1.608,184403.0
2024-11-08,1.594,1.594,1.594,1.594,24600.0
2024-11-11,1.617,1.617,1.613,1.613,43345.0
2024-11-12,1.613,1.617,1.613,1.617,15533.0
2024-11-13,1.627,1.631,1.617,1.617,174814.0
2024-11-14,1.65,1.65,1.645,1.645,122263.0
2024-11-15,1.641,1.645,1.631,1.645,40909.0
2024-11-18,1.603,1.613,1.603,1.603,1831.0
2024-11-19,1.603,1.603,1.599,1.603,69869.0
2024-11-20,1.599,1.599,1.599,1.599,62048.0
2024-11-21,1.599,1.599,1.594,1.599,97070.0
2024-11-22,1.599,1.603,1.599,1.599,76708.0
2024-11-25,1.603,1.603,1.599,1.599,10577.0
2024-11-26,1.622,1.636,1.622,1.631,61426.0
2024-11-27,1.641,1.641,1.631,1.631,1415.0
2024-11-28,1.641,1.641,1.641,1.641,13462.0
2024-11-29,1.641,1.641,1.636,1.641,74817.0
2024-12-02,1.641,1.641,1.636,1.636,34493.0
2024-12-03,1.645,1.65,1.636,1.636,19651.0
2024-12-04,1.65,1.668,1.65,1.65,26855.0
2024-12-05,1.673,1.678,1.65,1.65,97846.0
2024-12-06,1.678,1.682,1.678,1.678,69250.0
2024-12-09,1.696,1.696,1.678,1.678,56000.0
2024-12-10,1.692,1.705,1.692,1.696,66451.0
2024-12-11,1.719,1.719,1.696,1.696,47984.0
2024-12-12,1.729,1.729,1.696,1.696,44117.0
2024-12-13,1.719,1.719,1.696,1.696,16040.0
2024-12-16,1.71,1.71,1.705,1.71,52971.0
2024-12-17,1.705,1.71,1.705,1.705,74030.0
2024-12-18,1.71,1.715,1.71,1.715,42600.0
2024-12-19,1.696,1.696,1.687,1.692,36395.0
2024-12-20,1.682,1.687,1.682,1.682,23202.0
2024-12-23,1.696,1.701,1.682,1.682,129047.0
2024-12-24,1.696,1.696,1.696,1.696,19248.0
2024-12-27,1.742,1.742,1.71,1.742,7059.0
2024-12-30,1.701,1.742,1.701,1.742,44104.0
2024-12-31,1.687,1.687,1.687,1.687,14149.0
2025-01-02,1.696,1.696,1.696,1.696,4274.0
2025-01-03,1.696,1.696,1.696,1.696,0.0
2025-01-06,1.682,1.696,1.682,1.696,10500.0
2025-01-07,1.673,1.687,1.673,1.682,17695.0
2025-01-08,1.682,1.682,1.682,1.682,17.0
2025-01-09,1.687,1.687,1.682,1.682,3459.0
2025-01-10,1.687,1.687,1.687,1.687,55707.0
2025-01-13,1.682,1.682,1.678,1.682,10282.0
2025-01-14,1.687,1.687,1.682,1.682,21738.0
2025-01-15,1.692,1.692,1.692,1.692,35031.0
2025-01-16,1.696,1.696,1.692,1.692,383.0
2025-01-17,1.705,1.705,1.692,1.692,169.0
2025-01-20,1.715,1.715,1.715,1.715,7510.0
2025-01-21,1.715,1.715,1.705,1.705,5925.0
2025-01-22,1.729,1.729,1.724,1.724,106816.0
2025-01-23,1.729,1.729,1.729,1.729,1357.0
2025-01-24,1.733,1.733,1.729,1.729,31387.0
2025-01-28,1.752,1.752,1.752,1.752,16104.0
2025-01-29,1.761,1.761,1.761,1.761,4687.0
2025-01-30,1.747,1.752,1.747,1.752,79426.0
2025-01-31,1.77,1.77,1.752,1.752,20000.0
2025-02-03,1.752,1.756,1.752,1.752,78243.0
2025-02-04,1.766,1.766,1.752,1.752,5304.0
2025-02-05,1.766,1.766,1.752,1.752,16.0
2025-02-06,1.752,1.752,1.752,1.752,899.0
2025-02-07,1.752,1.752,1.752,1.752,0.0
2025-02-10,1.747,1.752,1.747,1.752,49.0
2025-02-11,1.756,1.756,1.756,1.756,23817.0
2025-02-12,1.752,1.752,1.752,1.752,15832.0
2025-02-13,1.747,1.747,1.747,1.747,1.0
2025-02-14,1.733,1.733,1.733,1.733,2650.0
2025-02-17,1.715,1.715,1.71,1.71,53580.0
2025-02-18,1.705,1.715,1.705,1.71,23895.0
2025-02-19,1.715,1.715,1.715,1.715,2790.0
2025-02-20,1.715,1.715,1.705,1.705,2015.0
2025-02-21,1.696,1.696,1.692,1.692,26335.0
2025-02-24,1.696,1.696,1.692,1.692,34006.0
2025-02-25,1.705,1.705,1.705,1.705,19064.0
2025-02-26,1.705,1.715,1.705,1.715,22006.0
2025-02-27,1.701,1.701,1.701,1.701,2627.0
2025-02-28,1.715,1.724,1.715,1.715,25525.0
2025-03-03,1.724,1.729,1.724,1.724,130964.0
2025-03-04,1.729,1.733,1.729,1.729,2223.0
2025-03-05,1.71,1.715,1.705,1.715,28191.0
2025-03-06,1.701,1.705,1.696,1.701,9953.0
2025-03-07,1.696,1.705,1.696,1.705,2773.0
2025-03-10,1.705,1.705,1.705,1.705,555.0
2025-03-11,1.701,1.701,1.692,1.692,75591.0
2025-03-12,1.678,1.692,1.678,1.692,55.0
2025-03-13,1.654,1.654,1.65,1.654,41353.0
2025-03-14,1.636,1.636,1.636,1.636,12515.0
2025-03-17,1.636,1.645,1.636,1.645,12130.0
2025-03-18,1.645,1.65,1.645,1.645,21168.0
2025-03-19,1.65,1.65,1.65,1.65,14130.0
2025-03-20,1.668,1.668,1.664,1.664,33445.0
2025-03-21,1.668,1.668,1.664,1.664,60816.0
2025-03-24,1.678,1.678,1.664,1.664,75.0
2025-03-25,1.678,1.678,1.673,1.673,47273.0
2025-03-26,1.682,1.687,1.682,1.682,21384.0
2025-03-27,1.678,1.682,1.673,1.682,7394.0
2025-03-28,1.678,1.682,1.673,1.682,28692.0
2025-03-31,1.636,1.636,1.631,1.636,27795.0
2025-04-01,1.65,1.659,1.65,1.65,596.0
2025-04-02,1.65,1.654,1.65,1.654,1237.0
2025-04-03,1.622,1.631,1.622,1.627,44741.0
2025-04-04,1.608,1.622,1.608,1.608,11020.0
2025-04-07,1.548,1.571,1.548,1.571,13148.0
2025-04-08,1.627,1.631,1.608,1.608,82480.0
2025-04-09,1.557,1.566,1.557,1.557,3769.0
2025-04-10,1.65,1.65,1.557,1.557,14905.0
2025-04-11,1.557,1.557,1.557,1.557,0.0
2025-04-14,1.585,1.59,1.585,1.585,86301.0
2025-04-15,1.576,1.576,1.576,1.576,108.0
2025-04-16,1.562,1.562,1.557,1.557,3071.0
2025-04-17,1.552,1.552,1.539,1.551,357818.0
2025-04-22,1.543,1.543,1.511,1.511,39758.0
2025-04-23,1.58,1.58,1.562,1.562,10785.0
2025-04-24,1.574,1.576,1.568,1.571,8402.0
2025-04-28,1.59,1.59,1.58,1.58,49006.0
2025-04-29,1.58,1.58,1.58,1.58,3374.0
2025-04-30,1.599,1.599,1.59,1.59,19438.0
2025-05-01,1.622,1.627,1.617,1.627,26926.0
2025-05-02,1.631,1.641,1.629,1.629,66747.0
2025-05-05,1.629,1.629,1.629,1.629,0.0
2025-05-06,1.622,1.622,1.622,1.622,56770.0
2025-05-07,1.611,1.613,1.608,1.613,6687.0
2025-05-08,1.636,1.641,1.631,1.639,40209.0
2025-05-09,1.65,1.659,1.65,1.659,71055.0
2025-05-12,1.664,1.668,1.664,1.668,19665.0
2025-05-13,1.687,1.687,1.673,1.673,4959.0
2025-05-14,1.661,1.664,1.654,1.661,119024.0
2025-05-15,1.654,1.659,1.654,1.657,6303.0
2025-05-16,1.687,1.687,1.678,1.682,7648.0
2025-05-19,1.682,1.682,1.682,1.682,0.0
2025-05-20,1.705,1.705,1.682,1.682,8786.0
2025-05-21,1.701,1.701,1.696,1.701,13571.0
2025-05-22,1.678,1.678,1.673,1.678,49555.0
2025-05-23,1.687,1.687,1.687,1.687,107.0
2025-05-26,1.673,1.678,1.673,1.673,20108.0
2025-05-27,1.682,1.687,1.682,1.687,52686.0
2025-05-28,1.701,1.705,1.701,1.701,60813.0
2025-05-29,1.724,1.733,1.724,1.729,139383.0
2025-05-30,1.696,1.705,1.696,1.705,27487.0
2025-06-02,1.696,1.696,1.696,1.696,31524.0
2025-06-03,1.692,1.692,1.69,1.692,43772.0
2025-06-04,1.701,1.701,1.701,1.701,22435.0
2025-06-05,1.696,1.696,1.696,1.696,12067.0
2025-06-06,1.692,1.692,1.692,1.692,3553.0
2025-06-10,1.696,1.696,1.692,1.692,81.0
2025-06-11,1.696,1.696,1.692,1.692,24605.0
2025-06-12,1.692,1.692,1.687,1.692,188083.0
2025-06-13,1.673,1.673,1.668,1.668,22125.0
2025-06-16,1.668,1.668,1.668,1.668,0.0
2025-06-17,1.673,1.673,1.668,1.668,22902.0
2025-06-18,1.668,1.668,1.668,1.668,23650.0
2025-06-19,1.645,1.65,1.645,1.65,44137.0
2025-06-20,1.654,1.654,1.654,1.654,15.0
2025-06-23,1.654,1.664,1.654,1.664,24113.0
2025-06-24,1.664,1.668,1.664,1.668,5551.0
2025-06-25,1.668,1.668,1.668,1.668,41.0
2025-06-26,1.654,1.668,1.654,1.668,7298.0
2025-06-27,1.659,1.659,1.659,1.659,3180.0
2025-06-30,1.669,1.669,1.659,1.659,4600.0
2025-07-01,1.68,1.68,1.68,1.68,128680.0
2025-07-02,1.68,1.68,1.68,1.68,0.0
2025-07-03,1.68,1.68,1.68,1.68,22500.0
2025-07-04,1.73,1.73,1.68,1.68,44207.0
2025-07-07,1.695,1.695,1.68,1.68,8918.0
2025-07-08,1.695,1.695,1.68,1.68,34091.0
2025-07-09,1.69,1.69,1.68,1.68,22491.0
2025-07-10,1.685,1.685,1.68,1.68,19784.0
2025-07-11,1.68,1.68,1.67,1.68,31350.0
2025-07-14,1.68,1.68,1.68,1.68,0.0
2025-07-15,1.675,1.68,1.675,1.68,610.0
2025-07-16,1.66,1.67,1.66,1.67,159403.0
2025-07-17,1.67,1.68,1.67,1.68,20385.0
2025-07-18,1.69,1.69,1.69,1.69,139631.0
2025-07-21,1.69,1.69,1.69,1.69,57568.0
2025-07-22,1.67,1.67,1.67,1.67,23536.0
2025-07-23,1.67,1.67,1.66,1.66,367856.0
2025-07-24,1.665,1.67,1.665,1.665,15413.0
2025-07-25,1.685,1.685,1.665,1.665,1000.0
2025-07-28,1.685,1.69,1.685,1.685,5246.0
2025-07-29,1.69,1.69,1.685,1.685,263.0
2025-07-30,1.69,1.69,1.69,1.69,1120.0
2025-07-31,1.715,1.715,1.715,1.715,34251.0
2025-08-01,1.7,1.7,1.7,1.7,8300.0
2025-08-04,1.66,1.7,1.66,1.7,8713.0
2025-08-05,1.67,1.7,1.67,1.7,89843.0
2025-08-06,1.665,1.67,1.665,1.665,32182.0
2025-08-07,1.66,1.66,1.66,1.66,22661.0
2025-08-08,1.66,1.66,1.655,1.66,3700.0
2025-08-11,1.66,1.665,1.66,1.66,60370.0
2025-08-12,1.655,1.66,1.655,1.66,2185.0
2025-08-13,1.66,1.66,1.66,1.66,0.0
2025-08-14,1.67,1.675,1.665,1.67,40297.0
2025-08-15,1.685,1.685,1.67,1.67,9298.0
2025-08-18,1.685,1.685,1.68,1.685,59565.0
2025-08-19,1.68,1.68,1.68,1.68,5760.0
2025-08-20,1.69,1.69,1.69,1.69,221.0
2025-08-21,1.7,1.7,1.69,1.69,23771.0
2025-08-22,1.7,1.7,1.69,1.69,341.0
2025-08-25,1.69,1.69,1.69,1.69,0.0
2025-08-26,1.69,1.69,1.685,1.685,39727.0
2025-08-27,1.685,1.685,1.685,1.685,0.0
2025-08-28,1.68,1.685,1.68,1.685,179.0
2025-08-29,1.68,1.685,1.68,1.68,48226.0
2025-09-01,1.685,1.685,1.685,1.685,188.0
2025-09-02,1.675,1.685,1.675,1.685,2245.0
2025-09-03,1.69,1.69,1.66,1.66,4474.0
2025-09-04,1.665,1.67,1.665,1.667,11819.0
2025-09-05,1.685,1.685,1.67,1.67,209325.0
2025-09-08,1.67,1.67,1.667,1.67,7965.0
2025-09-09,1.66,1.66,1.655,1.66,11590.0
2025-09-10,1.645,1.66,1.645,1.66,132.0
2025-09-11,1.63,1.63,1.63,1.63,13546.0
2025-09-12,1.635,1.635,1.635,1.635,53960.0
2025-09-15,1.625,1.63,1.625,1.63,12382.0
2025-09-16,1.63,1.63,1.625,1.625,59722.0
2025-09-17,1.62,1.625,1.62,1.625,12329.0
2025-09-18,1.65,1.65,1.647,1.647,2714.0
2025-09-19,1.64,1.64,1.635,1.635,59788.0
2025-09-22,1.645,1.645,1.645,1.645,120183.0
2025-09-23,1.64,1.64,1.64,1.64,129500.0
2025-09-24,1.625,1.625,1.623,1.623,5516.0
2025-09-25,1.623,1.625,1.623,1.625,5499.0
2025-09-26,1.623,1.63,1.623,1.625,68225.0
2025-09-29,1.64,1.64,1.635,1.64,67464.0
2025-09-30,1.64,1.64,1.64,1.64,20550.0
2025-10-01,1.635,1.64,1.63,1.635,70456.0
2025-10-02,1.645,1.645,1.635,1.635,9.0
2025-10-03,1.645,1.645,1.645,1.645,14658.0
2025-10-06,1.67,1.67,1.663,1.663,90796.0
2025-10-07,1.66,1.665,1.66,1.665,59914.0
2025-10-08,1.655,1.665,1.655,1.655,64366.0
2025-10-09,1.67,1.67,1.67,1.67,8885.0
2025-10-10,1.66,1.66,1.66,1.66,20640.0
2025-10-13,1.67,1.67,1.66,1.66,48432.0
2025-10-14,1.66,1.665,1.66,1.663,14116.0
2025-10-15,1.675,1.685,1.67,1.67,426294.0
2025-10-16,1.67,1.67,1.67,1.67,34.0
2025-10-17,1.66,1.67,1.66,1.67,10017.0
2025-10-20,1.675,1.68,1.675,1.68,10016.0
2025-10-21,1.69,1.69,1.688,1.69,20334.0
2025-10-22,1.705,1.705,1.7,1.705,28437.0
2025-10-23,1.705,1.71,1.705,1.71,10060.0
2025-10-24,1.69,1.695,1.69,1.695,25180.0
2025-10-27,1.675,1.675,1.663,1.67,1991549.0
2025-10-28,1.67,1.67,1.67,1.67,1485.0
2025-10-29,1.645,1.645,1.645,1.645,132738.0
2025-10-30,1.625,1.625,1.625,1.625,1361.0
2025-10-31,1.615,1.625,1.61,1.625,30196.0
2025-11-03,1.625,1.625,1.625,1.625,0.0
2025-11-04,1.62,1.62,1.62,1.62,35000.0
2025-11-05,1.615,1.615,1.615,1.615,2500.0
2025-11-06,1.615,1.617,1.615,1.615,31110.0
2025-11-07,1.615,1.615,1.615,1.615,0.0
2025-11-10,1.615,1.615,1.615,1.615,0.0
2025-11-11,1.615,1.615,1.605,1.605,9202.0
2025-11-12,1.625,1.63,1.62,1.625,24845.0
2025-11-13,1.605,1.625,1.605,1.62,57219.0
2025-11-14,1.625,1.625,1.625,1.625,3850.0
2025-11-17,1.615,1.615,1.615,1.615,433.0
2025-11-18,1.61,1.61,1.6,1.605,40179.0
2025-11-19,1.58,1.58,1.58,1.58,682.0
2025-11-20,1.595,1.595,1.59,1.59,286588.0
2025-11-21,1.585,1.585,1.58,1.58,144643.0
2025-11-24,1.6,1.6,1.6,1.6,71364.0
2025-11-25,1.6,1.6,1.6,1.6,0.0
2025-11-26,1.635,1.635,1.635,1.635,2607.0