Date,Open,High,Low,Close,Volume
2023-09-11,0.867,0.867,0.863,0.863,165.0
2023-09-12,0.872,0.872,0.872,0.872,630000.0
2023-09-13,0.867,0.867,0.867,0.867,682.0
2023-09-14,0.867,0.867,0.863,0.863,4577.0
2023-09-15,0.867,0.867,0.867,0.867,1130.0
2023-09-18,0.863,0.863,0.863,0.863,1110.0
2023-09-19,0.858,0.863,0.858,0.858,101437.0
2023-09-20,0.858,0.858,0.858,0.858,21.0
2023-09-21,0.854,0.854,0.849,0.849,279.0
2023-09-22,0.831,0.845,0.831,0.845,18501.0
2023-09-25,0.845,0.845,0.845,0.845,0.0
2023-09-26,0.845,0.845,0.835,0.835,163.0
2023-09-27,0.835,0.835,0.831,0.831,135.0
2023-09-28,0.831,0.831,0.831,0.831,0.0
2023-09-29,0.831,0.831,0.831,0.831,0.0
2023-10-02,0.84,0.84,0.84,0.84,325.0
2023-10-03,0.84,0.84,0.84,0.84,0.0
2023-10-04,0.826,0.826,0.826,0.826,325.0
2023-10-05,0.822,0.822,0.822,0.822,5911.0
2023-10-06,0.822,0.822,0.822,0.822,0.0
2023-10-09,0.84,0.84,0.84,0.84,22.0
2023-10-10,0.84,0.84,0.84,0.84,0.0
2023-10-11,0.854,0.854,0.854,0.854,3241.0
2023-10-12,0.854,0.854,0.854,0.854,0.0
2023-10-13,0.863,0.863,0.863,0.863,1000.0
2023-10-16,0.858,0.858,0.854,0.854,618.0
2023-10-17,0.854,0.854,0.854,0.854,850000.0
2023-10-18,0.849,0.849,0.849,0.849,107.0
2023-10-19,0.84,0.84,0.84,0.84,71.0
2023-10-20,0.822,0.835,0.822,0.835,1000.0
2023-10-23,0.831,0.831,0.817,0.826,2592.0
2023-10-24,0.826,0.826,0.826,0.826,0.0
2023-10-25,0.826,0.826,0.826,0.826,0.0
2023-10-26,0.826,0.826,0.826,0.826,0.0
2023-10-27,0.826,0.826,0.826,0.826,0.0
2023-10-30,0.813,0.813,0.813,0.813,674.0
2023-10-31,0.813,0.813,0.813,0.813,224.0
2023-11-01,0.813,0.813,0.813,0.813,0.0
2023-11-02,0.813,0.813,0.813,0.813,786.0
2023-11-03,0.831,0.831,0.831,0.831,3359.0
2023-11-06,0.831,0.831,0.831,0.831,0.0
2023-11-07,0.835,0.835,0.826,0.826,1094.0
2023-11-08,0.826,0.826,0.826,0.826,0.0
2023-11-09,0.835,0.835,0.835,0.835,217.0
2023-11-10,0.84,0.849,0.84,0.849,2291.0
2023-11-13,0.849,0.849,0.849,0.849,0.0
2023-11-14,0.854,0.854,0.854,0.854,589.0
2023-11-15,0.858,0.863,0.858,0.863,1010.0
2023-11-16,0.863,0.863,0.854,0.863,642.0
2023-11-17,0.863,0.863,0.849,0.849,10546.0
2023-11-20,0.858,0.858,0.858,0.858,2105.0
2023-11-21,0.858,0.858,0.858,0.858,73.0
2023-11-22,0.858,0.858,0.858,0.858,0.0
2023-11-23,0.854,0.854,0.854,0.854,1052.0
2023-11-24,0.854,0.854,0.854,0.854,210.0
2023-11-27,0.84,0.84,0.84,0.84,2043.0
2023-11-28,0.84,0.84,0.84,0.84,0.0
2023-11-29,0.84,0.84,0.84,0.84,0.0
2023-11-30,0.84,0.84,0.84,0.84,0.0
2023-12-01,0.84,0.84,0.84,0.84,2185.0
2023-12-04,0.831,0.831,0.831,0.831,1052.0
2023-12-05,0.831,0.831,0.831,0.831,0.0
2023-12-06,0.84,0.84,0.84,0.84,1117.0
2023-12-07,0.84,0.84,0.84,0.84,0.0
2023-12-08,0.835,0.84,0.835,0.84,4.0
2023-12-11,0.84,0.84,0.84,0.84,0.0
2023-12-12,0.84,0.84,0.84,0.84,0.0
2023-12-13,0.84,0.84,0.84,0.84,0.0
2023-12-14,0.84,0.84,0.84,0.84,0.0
2023-12-15,0.872,0.872,0.872,0.872,550.0
2023-12-18,0.863,0.863,0.863,0.863,10582.0
2023-12-19,0.863,0.863,0.863,0.863,0.0
2023-12-20,0.863,0.863,0.863,0.863,7.0
2023-12-21,0.863,0.863,0.863,0.863,3121.0
2023-12-22,0.863,0.863,0.863,0.863,15760.0
2023-12-27,0.863,0.863,0.858,0.858,3430.0
2023-12-28,0.863,0.863,0.863,0.863,155.0
2023-12-29,0.872,0.872,0.872,0.872,2284.0
2024-01-02,0.872,0.872,0.872,0.872,520.0
2024-01-03,0.872,0.872,0.872,0.872,0.0
2024-01-04,0.872,0.872,0.872,0.872,0.0
2024-01-05,0.872,0.872,0.872,0.872,0.0
2024-01-08,0.845,0.845,0.845,0.845,662.0
2024-01-09,0.845,0.845,0.845,0.845,0.0
2024-01-10,0.858,0.858,0.858,0.858,338.0
2024-01-11,0.858,0.858,0.858,0.858,0.0
2024-01-12,0.867,0.867,0.867,0.867,2539.0
2024-01-15,0.858,0.858,0.858,0.858,3105.0
2024-01-16,0.872,0.872,0.867,0.867,350.0
2024-01-17,0.867,0.867,0.867,0.867,0.0
2024-01-18,0.867,0.867,0.867,0.867,0.0
2024-01-19,0.867,0.867,0.858,0.858,2.0
2024-01-22,0.872,0.872,0.863,0.863,571.0
2024-01-23,0.867,0.867,0.867,0.867,1459.0
2024-01-24,0.867,0.872,0.867,0.872,1076.0
2024-01-25,0.877,0.877,0.867,0.867,122.0
2024-01-29,0.867,0.867,0.867,0.867,121.0
2024-01-30,0.877,0.877,0.877,0.877,132.0
2024-01-31,0.877,0.877,0.877,0.877,0.0
2024-02-01,0.867,0.867,0.867,0.867,11.0
2024-02-02,0.867,0.867,0.867,0.867,0.0
2024-02-05,0.867,0.867,0.867,0.867,0.0
2024-02-06,0.867,0.867,0.867,0.867,0.0
2024-02-07,0.872,0.872,0.872,0.872,683.0
2024-02-08,0.872,0.872,0.872,0.872,1577.0
2024-02-09,0.872,0.872,0.872,0.872,0.0
2024-02-12,0.872,0.872,0.872,0.872,0.0
2024-02-13,0.877,0.877,0.877,0.877,512.0
2024-02-14,0.867,0.867,0.863,0.863,3000.0
2024-02-15,0.881,0.881,0.872,0.872,1758.0
2024-02-16,0.886,0.886,0.886,0.886,924.0
2024-02-19,0.886,0.886,0.886,0.886,0.0
2024-02-20,0.881,0.881,0.881,0.881,1639.0
2024-02-21,0.881,0.881,0.881,0.881,0.0
2024-02-22,0.881,0.881,0.881,0.881,0.0
2024-02-23,0.881,0.881,0.881,0.881,0.0
2024-02-26,0.881,0.89,0.881,0.89,64.0
2024-02-27,0.89,0.89,0.877,0.877,646.0
2024-02-28,0.886,0.886,0.886,0.886,530.0
2024-02-29,0.881,0.895,0.881,0.895,568.0
2024-03-01,0.895,0.895,0.895,0.895,0.0
2024-03-04,0.895,0.895,0.895,0.895,0.0
2024-03-05,0.895,0.895,0.895,0.895,0.0
2024-03-06,0.895,0.895,0.895,0.895,1000.0
2024-03-07,0.895,0.895,0.895,0.895,0.0
2024-03-08,0.904,0.904,0.899,0.899,10.0
2024-03-11,0.895,0.895,0.895,0.895,327.0
2024-03-12,0.904,0.904,0.904,0.904,1224.0
2024-03-13,0.904,0.904,0.904,0.904,0.0
2024-03-14,0.908,0.908,0.908,0.908,49.0
2024-03-15,0.908,0.908,0.908,0.908,0.0
2024-03-18,0.904,0.904,0.904,0.904,199.0
2024-03-19,0.908,0.908,0.908,0.908,2522.0
2024-03-20,0.908,0.908,0.908,0.908,601.0
2024-03-21,0.913,0.913,0.908,0.908,12.0
2024-03-22,0.913,0.927,0.913,0.927,2676.0
2024-03-25,0.922,0.922,0.922,0.922,141.0
2024-03-26,0.922,0.922,0.922,0.922,189.0
2024-03-27,0.922,0.922,0.922,0.922,279.0
2024-03-28,0.927,0.927,0.913,0.918,229.0
2024-04-02,0.936,0.936,0.936,0.936,714.0
2024-04-03,0.936,0.936,0.936,0.936,0.0
2024-04-04,0.918,0.918,0.908,0.918,103.0
2024-04-05,0.913,0.913,0.904,0.904,11694.0
2024-04-08,0.904,0.904,0.904,0.904,43.0
2024-04-09,0.918,0.918,0.908,0.908,1023.0
2024-04-10,0.908,0.908,0.908,0.908,0.0
2024-04-11,0.922,0.922,0.913,0.913,2.0
2024-04-12,0.931,0.931,0.931,0.931,1230.0
2024-04-15,0.927,0.927,0.927,0.927,1028.0
2024-04-16,0.922,0.922,0.918,0.918,40.0
2024-04-17,0.913,0.918,0.904,0.913,2639.0
2024-04-18,0.913,0.913,0.908,0.908,525.0
2024-04-19,0.904,0.904,0.899,0.899,1007.0
2024-04-22,0.899,0.904,0.89,0.895,600.0
2024-04-23,0.904,0.908,0.904,0.908,878.0
2024-04-24,0.908,0.908,0.908,0.908,0.0
2024-04-26,0.913,0.913,0.913,0.913,3148.0
2024-04-29,0.913,0.913,0.913,0.913,301.0
2024-04-30,0.913,0.913,0.913,0.913,0.0
2024-05-01,0.913,0.913,0.913,0.913,2300.0
2024-05-02,0.904,0.904,0.899,0.904,899.0
2024-05-03,0.908,0.913,0.908,0.913,183.0
2024-05-06,0.913,0.918,0.908,0.913,692.0
2024-05-07,0.918,0.918,0.918,0.918,63.0
2024-05-08,0.913,0.913,0.913,0.913,1406.0
2024-05-09,0.922,0.922,0.922,0.922,1033.0
2024-05-10,0.922,0.922,0.913,0.922,1279.0
2024-05-13,0.927,0.931,0.927,0.931,152.0
2024-05-14,0.927,0.931,0.927,0.927,529.0
2024-05-15,0.931,0.931,0.931,0.931,2932.0
2024-05-16,0.936,0.936,0.936,0.936,6.0
2024-05-17,0.931,0.931,0.931,0.931,5033.0
2024-05-20,0.931,0.931,0.931,0.931,750.0
2024-05-21,0.936,0.936,0.931,0.931,1090.0
2024-05-22,0.931,0.931,0.931,0.931,0.0
2024-05-23,0.936,0.936,0.936,0.936,131.0
2024-05-24,0.927,0.927,0.927,0.927,84.0
2024-05-27,0.927,0.927,0.922,0.922,1196.0
2024-05-28,0.931,0.931,0.927,0.927,641.0
2024-05-29,0.927,0.927,0.927,0.927,2087.0
2024-05-30,0.918,0.922,0.918,0.922,3687.0
2024-05-31,0.922,0.922,0.922,0.922,1545.0
2024-06-03,0.927,0.927,0.927,0.927,9981.0
2024-06-04,0.927,0.927,0.927,0.927,0.0
2024-06-05,0.922,0.927,0.922,0.922,2492.0
2024-06-06,0.936,0.936,0.936,0.936,161.0
2024-06-07,0.922,0.936,0.922,0.936,3099.0
2024-06-11,0.945,0.945,0.936,0.936,2928.0
2024-06-12,0.936,0.936,0.936,0.936,44.0
2024-06-13,0.94,0.945,0.94,0.945,974.0
2024-06-14,0.945,0.945,0.945,0.945,1317.0
2024-06-17,0.94,0.94,0.94,0.94,1034.0
2024-06-18,0.945,0.95,0.945,0.95,1085.0
2024-06-19,0.95,0.95,0.95,0.95,809.0
2024-06-20,0.95,0.95,0.95,0.95,0.0
2024-06-21,0.95,0.95,0.936,0.936,4284.0
2024-06-24,0.94,0.94,0.94,0.94,300.0
2024-06-25,0.94,0.94,0.94,0.94,419.0
2024-06-26,0.936,0.936,0.936,0.936,3008.0
2024-06-27,0.936,0.936,0.927,0.931,3321.0
2024-06-28,0.94,0.94,0.94,0.94,50.0
2024-07-01,0.936,0.936,0.922,0.922,5023.0
2024-07-02,0.927,0.927,0.927,0.927,492.0
2024-07-03,0.927,0.927,0.918,0.918,1393.0
2024-07-04,0.931,0.931,0.922,0.922,194.0
2024-07-05,0.936,0.936,0.931,0.931,631.0
2024-07-08,0.936,0.936,0.927,0.927,2271.0
2024-07-09,0.94,0.94,0.94,0.94,238.0
2024-07-10,0.936,0.936,0.927,0.936,100.0
2024-07-11,0.945,0.945,0.936,0.945,3263.0
2024-07-12,0.945,0.945,0.945,0.945,1007.0
2024-07-15,0.954,0.959,0.954,0.954,436.0
2024-07-16,0.95,0.95,0.95,0.95,1039.0
2024-07-17,0.959,0.959,0.95,0.95,4662.0
2024-07-18,0.94,0.94,0.94,0.94,167.0
2024-07-19,0.94,0.945,0.936,0.945,2042.0
2024-07-22,0.931,0.931,0.927,0.927,11337.0
2024-07-23,0.936,0.936,0.927,0.931,5354.0
2024-07-24,0.931,0.931,0.931,0.931,725.0
2024-07-25,0.927,0.927,0.918,0.918,1165.0
2024-07-26,0.913,0.922,0.913,0.922,10665.0
2024-07-29,0.931,0.931,0.931,0.931,497.0
2024-07-30,0.927,0.927,0.927,0.927,1019.0
2024-07-31,0.913,0.936,0.913,0.927,1690.0
2024-08-01,0.945,0.945,0.94,0.94,1007.0
2024-08-02,0.931,0.931,0.922,0.922,735.0
2024-08-05,0.904,0.904,0.899,0.899,3124.0
2024-08-06,0.899,0.899,0.886,0.895,13510.0
2024-08-07,0.895,0.899,0.886,0.899,4989.0
2024-08-08,0.886,0.895,0.886,0.886,412.0
2024-08-09,0.904,0.904,0.904,0.904,45.0
2024-08-12,0.904,0.913,0.904,0.913,15030.0
2024-08-13,0.908,0.908,0.908,0.908,33103.0
2024-08-14,0.918,0.918,0.913,0.913,12554.0
2024-08-15,0.918,0.918,0.913,0.918,648.0
2024-08-16,0.927,0.931,0.927,0.931,395.0
2024-08-19,0.931,0.931,0.927,0.931,877.0
2024-08-20,0.931,0.936,0.931,0.936,567.0
2024-08-21,0.931,0.94,0.922,0.94,4711.0
2024-08-22,0.95,0.95,0.94,0.94,88042.0
2024-08-23,0.945,0.945,0.945,0.945,1102.0
2024-08-26,0.954,0.954,0.94,0.945,7026.0
2024-08-27,0.95,0.95,0.945,0.945,107.0
2024-08-28,0.94,0.94,0.931,0.94,916.0
2024-08-29,0.936,0.936,0.931,0.931,6424.0
2024-08-30,0.931,0.94,0.931,0.94,8584.0
2024-09-02,0.945,0.945,0.945,0.945,13.0
2024-09-03,0.945,0.945,0.945,0.945,1265.0
2024-09-04,0.931,0.931,0.927,0.927,1939.0
2024-09-05,0.927,0.927,0.922,0.927,228.0
2024-09-06,0.922,0.927,0.922,0.927,1035.0
2024-09-09,0.918,0.918,0.904,0.913,14415.0
2024-09-10,0.918,0.918,0.918,0.918,45.0
2024-09-11,0.922,0.927,0.922,0.922,678.0
2024-09-12,0.922,0.936,0.922,0.927,9661.0
2024-09-13,0.94,0.94,0.931,0.931,982.0
2024-09-16,0.936,0.95,0.936,0.945,6260.0
2024-09-17,0.945,0.945,0.94,0.94,1402.0
2024-09-18,0.94,0.95,0.94,0.95,49.0
2024-09-19,0.945,0.95,0.936,0.95,474.0
2024-09-20,0.95,0.968,0.95,0.963,5119.0
2024-09-23,0.963,0.963,0.954,0.959,4497.0
2024-09-24,0.963,0.963,0.959,0.959,86636.0
2024-09-25,0.972,0.972,0.972,0.972,9.0
2024-09-26,0.968,0.982,0.968,0.982,4781.0
2024-09-27,0.991,1.0,0.991,1.0,10891.0
2024-09-30,0.995,0.995,0.991,0.991,908.0
2024-10-01,0.991,0.991,0.982,0.991,2052.0
2024-10-02,0.986,0.991,0.982,0.986,2167.0
2024-10-03,0.982,0.995,0.982,0.982,2681.0
2024-10-04,0.982,0.991,0.982,0.991,360.0
2024-10-07,0.982,0.995,0.982,0.995,327.0
2024-10-08,1.004,1.004,0.991,0.991,120932.0
2024-10-09,0.991,1.0,0.991,0.991,383545.0
2024-10-10,1.004,1.009,1.0,1.0,188.0
2024-10-11,1.004,1.004,0.995,0.995,4650.0
2024-10-14,1.004,1.009,1.004,1.009,778.0
2024-10-15,1.013,1.013,1.013,1.013,321.0
2024-10-16,1.013,1.013,0.991,0.991,1198.0
2024-10-17,1.009,1.009,0.998,1.0,923701.0
2024-10-18,1.018,1.018,1.009,1.009,2398.0
2024-10-21,1.023,1.027,1.013,1.013,1011.0
2024-10-22,1.018,1.018,0.998,1.013,1815874.0
2024-10-23,1.009,1.009,1.009,1.009,1225.0
2024-10-24,1.027,1.027,1.027,1.027,1556.0
2024-10-25,1.023,1.023,1.004,1.013,23799.0
2024-10-28,1.018,1.023,1.009,1.018,2635.0
2024-10-29,1.018,1.023,1.013,1.023,2291.0
2024-10-30,1.027,1.027,1.018,1.018,668.0
2024-10-31,1.009,1.009,1.004,1.004,3564.0
2024-11-01,0.995,0.995,0.991,0.991,1933.0
2024-11-04,0.991,1.004,0.991,1.004,8113.0
2024-11-05,1.0,1.0,1.0,1.0,105.0
2024-11-06,1.0,1.004,1.0,1.0,1162.0
2024-11-07,1.004,1.004,0.995,0.995,118.0
2024-11-08,1.013,1.018,1.004,1.018,3199.0
2024-11-11,1.013,1.013,1.004,1.004,1782.0
2024-11-12,1.009,1.009,1.0,1.009,2398.0
2024-11-13,1.0,1.0,0.995,0.995,20568.0
2024-11-14,0.995,1.0,0.986,0.986,20752.0
2024-11-15,0.995,1.0,0.995,1.0,23602.0
2024-11-18,1.0,1.0,1.0,1.0,573.0
2024-11-19,1.009,1.009,1.009,1.009,452.0
2024-11-20,1.004,1.004,1.004,1.004,9.0
2024-11-21,1.004,1.009,0.995,0.995,3814.0
2024-11-22,1.018,1.018,1.018,1.018,79.0
2024-11-25,1.018,1.027,1.018,1.023,39587.0
2024-11-26,1.036,1.036,1.032,1.032,3954.0
2024-11-27,1.027,1.032,1.027,1.032,876.0
2024-11-28,1.032,1.032,1.032,1.032,4164.0
2024-11-29,1.032,1.032,1.023,1.023,179.0
2024-12-02,1.036,1.045,1.036,1.041,897.0
2024-12-03,1.045,1.05,1.041,1.05,6290.0
2024-12-04,1.05,1.05,1.045,1.045,1113.0
2024-12-05,1.05,1.05,1.036,1.045,762.0
2024-12-06,1.045,1.05,1.045,1.05,507.0
2024-12-09,1.05,1.05,1.041,1.045,1922.0
2024-12-10,1.05,1.05,1.045,1.045,198.0
2024-12-11,1.041,1.041,1.036,1.036,4624.0
2024-12-12,1.041,1.041,1.032,1.032,454.0
2024-12-13,1.027,1.027,1.027,1.027,7335.0
2024-12-16,1.027,1.032,1.027,1.032,1508.0
2024-12-17,1.027,1.032,1.023,1.023,1493.0
2024-12-18,1.027,1.032,1.027,1.032,16923.0
2024-12-19,1.023,1.023,1.013,1.023,13168.0
2024-12-20,1.013,1.013,1.013,1.013,32219.0
2024-12-23,1.018,1.018,1.009,1.009,26159.0
2024-12-24,1.018,1.018,1.013,1.013,635.0
2024-12-27,1.023,1.023,1.018,1.018,142.0
2024-12-30,1.018,1.018,1.013,1.013,9896.0
2024-12-31,1.013,1.018,1.009,1.018,2818.0
2025-01-02,1.018,1.018,1.009,1.018,1427.0
2025-01-03,1.018,1.018,1.009,1.018,1810.0
2025-01-06,1.013,1.023,1.013,1.018,434.0
2025-01-07,1.009,1.023,1.009,1.023,5444.0
2025-01-08,1.018,1.018,1.013,1.018,12497.0
2025-01-09,1.009,1.013,1.009,1.013,6662.0
2025-01-10,1.009,1.018,1.004,1.013,1368.0
2025-01-13,1.018,1.018,1.004,1.013,10541.0
2025-01-14,1.013,1.013,1.013,1.013,2098.0
2025-01-15,1.018,1.018,1.013,1.013,453.0
2025-01-16,1.023,1.023,1.013,1.023,673.0
2025-01-17,1.032,1.036,1.032,1.036,20738.0
2025-01-20,1.032,1.041,1.032,1.041,21128.0
2025-01-21,1.041,1.041,1.041,1.041,228.0
2025-01-22,1.041,1.055,1.041,1.055,25434.0
2025-01-23,1.055,1.055,1.041,1.041,18438.0
2025-01-24,1.041,1.055,1.041,1.055,7804.0
2025-01-28,1.05,1.05,1.05,1.05,2019.0
2025-01-29,1.055,1.055,1.055,1.055,473.0
2025-01-30,1.059,1.064,1.05,1.064,12142.0
2025-01-31,1.068,1.068,1.068,1.068,878.0
2025-02-03,1.064,1.064,1.05,1.05,7277.0
2025-02-04,1.059,1.064,1.055,1.064,880.0
2025-02-05,1.059,1.068,1.055,1.068,7883.0
2025-02-06,1.064,1.068,1.059,1.064,123.0
2025-02-07,1.068,1.073,1.059,1.073,865177.0
2025-02-10,1.064,1.068,1.064,1.068,6628.0
2025-02-11,1.073,1.073,1.068,1.073,7946.0
2025-02-12,1.068,1.073,1.059,1.059,3726.0
2025-02-13,1.073,1.077,1.073,1.077,4503.0
2025-02-14,1.077,1.087,1.073,1.087,4603.0
2025-02-17,1.087,1.091,1.077,1.087,2966.0
2025-02-18,1.087,1.091,1.087,1.087,25574.0
2025-02-19,1.096,1.096,1.091,1.096,6122.0
2025-02-20,1.091,1.091,1.077,1.082,18057.0
2025-02-21,1.077,1.082,1.068,1.082,6300.0
2025-02-24,1.077,1.082,1.066,1.068,1472960.0
2025-02-25,1.073,1.073,1.059,1.059,37261.0
2025-02-26,1.073,1.077,1.071,1.073,2055.0
2025-02-27,1.082,1.087,1.073,1.077,5399.0
2025-02-28,1.077,1.077,1.073,1.073,54285.0
2025-03-03,1.082,1.082,1.068,1.068,2578.0
2025-03-04,1.073,1.073,1.068,1.068,3205.0
2025-03-05,1.068,1.068,1.059,1.068,16139.0
2025-03-06,1.073,1.073,1.073,1.073,22.0
2025-03-07,1.068,1.068,1.059,1.059,95.0
2025-03-10,1.059,1.059,1.05,1.05,17268.0
2025-03-11,1.045,1.045,1.032,1.045,428279.0
2025-03-12,1.036,1.045,1.036,1.041,9725.0
2025-03-13,1.045,1.045,1.036,1.036,5040.0
2025-03-14,1.036,1.05,1.036,1.05,3499.0
2025-03-17,1.05,1.055,1.041,1.055,10746.0
2025-03-18,1.059,1.064,1.059,1.059,734.0
2025-03-19,1.05,1.064,1.05,1.064,607409.0
2025-03-20,1.073,1.077,1.064,1.064,9773.0
2025-03-21,1.068,1.068,1.055,1.055,2977.0
2025-03-24,1.055,1.068,1.055,1.059,30281.0
2025-03-25,1.073,1.073,1.056,1.064,3477.0
2025-03-26,1.059,1.068,1.055,1.062,1380.0
2025-03-27,1.05,1.064,1.05,1.064,2091.0
2025-03-28,1.064,1.064,1.064,1.064,5000.0
2025-03-31,1.05,1.05,1.041,1.041,5897.0
2025-04-01,1.055,1.055,1.045,1.045,7646.0
2025-04-02,1.05,1.05,1.036,1.045,31407.0
2025-04-03,1.041,1.041,1.023,1.032,6838.0
2025-04-04,1.023,1.023,1.004,1.004,11862.0
2025-04-07,1.004,1.004,0.986,0.995,15706.0
2025-04-08,0.995,1.0,0.986,0.986,6100.0
2025-04-09,0.995,0.995,0.982,0.986,6107.0
2025-04-10,1.0,1.009,1.0,1.0,7033.0
2025-04-11,0.995,1.0,0.986,0.991,30938.0
2025-04-14,1.0,1.009,0.991,0.995,22738.0
2025-04-15,1.004,1.004,0.986,0.986,1972.0
2025-04-16,0.995,0.995,0.986,0.986,1087.0
2025-04-17,0.991,0.991,0.986,0.986,3364.0
2025-04-22,0.982,0.982,0.968,0.977,22636.0
2025-04-23,0.991,1.004,0.991,1.004,3921.0
2025-04-24,1.009,1.009,1.004,1.009,2522.0
2025-04-28,1.013,1.013,1.004,1.009,4904.0
2025-04-29,1.013,1.013,1.004,1.013,5767.0
2025-04-30,1.013,1.018,1.009,1.018,1107.0
2025-05-01,1.023,1.027,1.023,1.027,1865.0
2025-05-02,1.023,1.027,1.013,1.027,4355.0
2025-05-05,1.032,1.032,1.023,1.023,9973.0
2025-05-06,1.023,1.023,1.013,1.013,303.0
2025-05-07,1.013,1.018,1.013,1.018,612.0
2025-05-08,1.018,1.023,1.018,1.023,930.0
2025-05-09,1.032,1.032,1.016,1.018,3578435.0
2025-05-12,1.036,1.036,1.027,1.036,12498.0
2025-05-13,1.05,1.064,1.032,1.045,522650.0
2025-05-14,1.044,1.055,1.041,1.055,13436.0
2025-05-15,1.064,1.064,1.053,1.059,7611.0
2025-05-16,1.073,1.073,1.068,1.073,6140.0
2025-05-19,1.073,1.073,1.059,1.059,13186.0
2025-05-20,1.059,1.068,1.055,1.064,10605.0
2025-05-21,1.064,1.077,1.064,1.064,10300.0
2025-05-22,1.073,1.073,1.064,1.064,205.0
2025-05-23,1.068,1.068,1.05,1.064,3510181.0
2025-05-26,1.059,1.059,1.041,1.045,10275.0
2025-05-27,1.055,1.055,1.041,1.041,960.0
2025-05-28,1.059,1.059,1.045,1.05,1746.0
2025-05-29,1.059,1.059,1.05,1.059,4255.0
2025-05-30,1.055,1.055,1.045,1.045,2350.0
2025-06-02,1.045,1.055,1.041,1.05,4057.0
2025-06-03,1.055,1.059,1.045,1.059,7394.0
2025-06-04,1.059,1.068,1.059,1.068,10263.0
2025-06-05,1.064,1.068,1.055,1.064,1554.0
2025-06-06,1.055,1.068,1.055,1.055,4864.0
2025-06-10,1.055,1.068,1.055,1.068,9358.0
2025-06-11,1.077,1.077,1.068,1.068,14758.0
2025-06-12,1.077,1.077,1.073,1.077,7942.0
2025-06-13,1.077,1.077,1.055,1.055,437350.0
2025-06-16,1.073,1.073,1.068,1.068,13776.0
2025-06-17,1.068,1.068,1.055,1.055,49550.0
2025-06-18,1.055,1.068,1.055,1.064,4216.0
2025-06-19,1.059,1.059,1.055,1.055,4718.0
2025-06-20,1.055,1.055,1.047,1.047,1667.0
2025-06-23,1.055,1.055,1.05,1.05,8028.0
2025-06-24,1.05,1.064,1.05,1.064,5929.0
2025-06-25,1.064,1.068,1.064,1.068,7270.0
2025-06-26,1.068,1.068,1.068,1.068,55.0
2025-06-27,1.068,1.068,1.059,1.059,1724329.0
2025-06-30,1.077,1.077,1.077,1.077,28.0
2025-07-01,1.18,1.18,1.06,1.06,51731.0
2025-07-02,1.075,1.08,1.065,1.08,5835.0
2025-07-03,1.085,1.09,1.085,1.09,7871.0
2025-07-04,1.09,1.09,1.08,1.09,927385.0
2025-07-07,1.095,1.095,1.095,1.095,3646.0
2025-07-08,1.09,1.09,1.08,1.08,6499.0
2025-07-09,1.095,1.095,1.095,1.095,11821.0
2025-07-10,1.09,1.09,1.09,1.09,1869.0
2025-07-11,1.095,1.095,1.095,1.095,12107.0
2025-07-14,1.09,1.09,1.09,1.09,660.0
2025-07-15,1.095,1.095,1.08,1.083,39056.0
2025-07-16,1.085,1.095,1.085,1.09,1726.0
2025-07-17,1.095,1.095,1.085,1.095,2807.0
2025-07-18,1.095,1.11,1.095,1.11,25080.0
2025-07-21,1.105,1.105,1.095,1.1,1535.0
2025-07-22,1.11,1.11,1.1,1.1,40.0
2025-07-23,1.11,1.11,1.11,1.11,61.0
2025-07-24,1.105,1.105,1.095,1.105,158.0
2025-07-25,1.105,1.105,1.105,1.105,4482.0
2025-07-28,1.11,1.11,1.097,1.11,14950.0
2025-07-29,1.11,1.11,1.1,1.11,3369.0
2025-07-30,1.11,1.11,1.1,1.1,5273.0
2025-07-31,1.11,1.11,1.105,1.105,10240.0
2025-08-01,1.1,1.1,1.09,1.09,9760.0
2025-08-04,1.085,1.09,1.08,1.09,4957.0
2025-08-05,1.1,1.1,1.09,1.09,4450.0
2025-08-06,1.1,1.1,1.095,1.1,1733.0
2025-08-07,1.1,1.1,1.1,1.1,15529.0
2025-08-08,1.105,1.105,1.105,1.105,4392.0
2025-08-11,1.095,1.115,1.095,1.11,1740.0
2025-08-12,1.1,1.1,1.1,1.1,290.0
2025-08-13,1.11,1.11,1.11,1.11,1149.0
2025-08-14,1.115,1.115,1.11,1.115,1114.0
2025-08-15,1.1,1.115,1.1,1.115,2619.0
2025-08-18,1.11,1.115,1.11,1.115,4189.0
2025-08-19,1.115,1.115,1.095,1.1,26594.0
2025-08-20,1.11,1.115,1.11,1.115,470.0
2025-08-21,1.125,1.125,1.12,1.125,2755.0
2025-08-22,1.13,1.13,1.125,1.13,2171.0
2025-08-25,1.13,1.145,1.13,1.14,2527.0
2025-08-26,1.135,1.135,1.13,1.13,4.0
2025-08-27,1.135,1.14,1.135,1.135,4926.0
2025-08-28,1.135,1.135,1.13,1.13,4340.0
2025-08-29,1.135,1.135,1.125,1.135,3709.0
2025-09-01,1.135,1.135,1.12,1.125,8959.0
2025-09-02,1.125,1.125,1.11,1.11,3330.0
2025-09-03,1.12,1.12,1.115,1.115,666.0
2025-09-04,1.115,1.115,1.11,1.115,22791.0
2025-09-05,1.105,1.12,1.105,1.12,125.0
2025-09-08,1.12,1.12,1.11,1.11,2965.0
2025-09-09,1.115,1.115,1.1,1.115,4700.0
2025-09-10,1.115,1.115,1.1,1.1,510.0
2025-09-11,1.115,1.115,1.115,1.115,1376.0
2025-09-12,1.115,1.115,1.105,1.115,889.0
2025-09-15,1.115,1.115,1.105,1.115,1346.0
2025-09-16,1.115,1.115,1.105,1.115,2892.0
2025-09-17,1.115,1.115,1.1,1.11,1133.0
2025-09-18,1.125,1.125,1.115,1.125,5107.0
2025-09-19,1.115,1.13,1.115,1.12,1684.0
2025-09-22,1.135,1.135,1.11,1.115,5876.0
2025-09-23,1.115,1.125,1.11,1.12,4505.0
2025-09-24,1.115,1.12,1.11,1.11,8681.0
2025-09-25,1.12,1.12,1.11,1.11,14384.0
2025-09-26,1.12,1.12,1.105,1.12,1743.0
2025-09-29,1.12,1.12,1.105,1.12,1911.0
2025-09-30,1.12,1.12,1.11,1.12,5698.0
2025-10-01,1.125,1.125,1.113,1.125,8506494.0
2025-10-02,1.135,1.14,1.135,1.14,10441.0
2025-10-03,1.14,1.14,1.13,1.14,3809793.0
2025-10-06,1.15,1.15,1.13,1.13,24047.0
2025-10-07,1.135,1.15,1.135,1.135,3339.0
2025-10-08,1.14,1.15,1.135,1.135,17855.0
2025-10-09,1.15,1.165,1.15,1.16,5438.0
2025-10-10,1.16,1.16,1.155,1.155,4453.0
2025-10-13,1.13,1.14,1.125,1.125,21660.0
2025-10-14,1.135,1.135,1.135,1.135,2568.0
2025-10-15,1.135,1.145,1.135,1.145,5145.0
2025-10-16,1.155,1.16,1.145,1.155,6188.0
2025-10-17,1.155,1.155,1.145,1.15,27084.0
2025-10-20,1.15,1.155,1.15,1.155,4704.0
2025-10-21,1.16,1.16,1.16,1.16,213.0
2025-10-22,1.16,1.16,1.155,1.155,571.0
2025-10-23,1.145,1.155,1.145,1.155,1565.0
2025-10-24,1.16,1.165,1.155,1.155,752.0
2025-10-27,1.17,1.17,1.17,1.17,2862.0
2025-10-28,1.17,1.17,1.17,1.17,706.0
2025-10-29,1.17,1.175,1.165,1.165,5131596.0
2025-10-30,1.165,1.165,1.16,1.16,2006.0
2025-10-31,1.165,1.165,1.15,1.16,2888.0
2025-11-03,1.155,1.155,1.15,1.155,12553.0
2025-11-04,1.155,1.16,1.145,1.155,2711.0
2025-11-05,1.145,1.145,1.135,1.135,6033.0
2025-11-06,1.15,1.15,1.14,1.145,5835.0
2025-11-07,1.15,1.15,1.135,1.135,11127.0
2025-11-10,1.135,1.15,1.135,1.15,1756.0
2025-11-11,1.16,1.16,1.145,1.155,10026.0
2025-11-12,1.16,1.17,1.155,1.17,15064.0
2025-11-13,1.17,1.18,1.155,1.165,5549.0
2025-11-14,1.175,1.175,1.157,1.17,4136.0
2025-11-17,1.17,1.17,1.165,1.17,4027.0
2025-11-18,1.165,1.165,1.15,1.16,2511.0
2025-11-19,1.155,1.155,1.14,1.15,14198.0
2025-11-20,1.16,1.16,1.145,1.155,2167077.0
2025-11-21,1.15,1.15,1.135,1.145,29908.0
2025-11-24,1.14,1.15,1.135,1.145,45388.0
2025-11-25,1.15,1.155,1.143,1.145,3802.0
2025-11-26,1.15,1.165,1.147,1.155,1958.0