Date,Open,High,Low,Close,Volume
2025-03-13,0.993,0.993,0.95,0.954,50320200
2025-03-14,0.957,0.974,0.954,0.974,37109700
2025-03-17,0.976,0.978,0.959,0.971,20549600
2025-03-18,0.971,0.989,0.971,0.981,16397200
2025-03-19,0.983,0.983,0.961,0.966,19338100
2025-03-20,0.966,0.974,0.959,0.959,15219400
2025-03-21,0.96,0.961,0.921,0.926,40315400
2025-03-24,0.924,0.937,0.914,0.934,17574800
2025-03-25,0.931,0.934,0.907,0.909,17062100
2025-03-26,0.91,0.925,0.91,0.914,13028500
2025-03-27,0.91,0.944,0.91,0.927,18072200
2025-03-28,0.925,0.931,0.916,0.918,6757800
2025-03-31,0.915,0.928,0.903,0.926,14483200
2025-04-01,0.926,0.932,0.912,0.917,15727000
2025-04-02,0.913,0.925,0.913,0.916,11293100
2025-04-03,0.914,0.915,0.881,0.89,31135500
2025-04-07,0.848,0.848,0.73,0.766,30955000
2025-04-08,0.772,0.793,0.755,0.772,15478200
2025-04-09,0.758,0.816,0.74,0.802,17691100
2025-04-10,0.818,0.845,0.818,0.824,16198000
2025-04-11,0.823,0.865,0.803,0.852,21399800
2025-04-14,0.859,0.87,0.852,0.858,9649000
2025-04-15,0.857,0.858,0.839,0.848,10083900
2025-04-16,0.847,0.855,0.833,0.847,7868300
2025-04-17,0.837,0.867,0.837,0.857,8116900
2025-04-18,0.85,0.857,0.843,0.848,8686400
2025-04-21,0.848,0.864,0.847,0.862,6888000
2025-04-22,0.86,0.86,0.85,0.852,4931200
2025-04-23,0.855,0.871,0.855,0.865,10550400
2025-04-24,0.865,0.865,0.848,0.851,10376400
2025-04-25,0.852,0.86,0.847,0.853,5340600
2025-04-28,0.853,0.859,0.846,0.854,4314100
2025-04-29,0.85,0.865,0.842,0.861,9250300
2025-04-30,0.857,0.899,0.855,0.898,24021900
2025-05-06,0.91,0.912,0.895,0.912,14832200
2025-05-07,0.917,0.927,0.899,0.906,14079300
2025-05-08,0.901,0.908,0.9,0.903,7803000
2025-05-09,0.897,0.898,0.877,0.882,10896000
2025-05-13,0.909,0.911,0.891,0.893,7962500
2025-05-14,0.893,0.902,0.885,0.893,8854500
2025-05-15,0.893,0.893,0.876,0.878,5954300
2025-05-16,0.879,0.887,0.87,0.876,4429000
2025-05-19,0.876,0.876,0.862,0.871,4541700
2025-05-20,0.87,0.883,0.869,0.88,6458400
2025-05-21,0.878,0.883,0.871,0.879,6429700
2025-05-22,0.874,0.888,0.874,0.879,8355500
2025-05-23,0.88,0.88,0.86,0.861,10434700
2025-05-26,0.861,0.864,0.855,0.862,5639700
2025-05-27,0.863,0.865,0.849,0.851,8714900
2025-05-28,0.85,0.854,0.847,0.852,3256900
2025-05-29,0.856,0.867,0.853,0.865,7482500
2025-05-30,0.863,0.863,0.845,0.85,6976000
2025-06-03,0.841,0.862,0.841,0.855,4587300
2025-06-04,0.852,0.859,0.852,0.856,2887000
2025-06-05,0.855,0.879,0.853,0.878,10921000
2025-06-06,0.893,0.893,0.871,0.879,6051500
2025-06-09,0.88,0.886,0.876,0.884,4963800
2025-06-10,0.884,0.884,0.858,0.863,7155600
2025-06-11,0.864,0.872,0.863,0.865,4585000
2025-06-12,0.865,0.865,0.855,0.856,4279300
2025-06-13,0.854,0.855,0.838,0.842,12225300
2025-06-16,0.84,0.849,0.84,0.847,4525100
2025-06-17,0.849,0.849,0.837,0.839,7842600
2025-06-18,0.839,0.85,0.836,0.848,4871000
2025-06-19,0.841,0.861,0.839,0.847,10489300
2025-06-20,0.846,0.85,0.833,0.835,11740800
2025-06-23,0.834,0.836,0.826,0.828,9681200
2025-06-24,0.827,0.85,0.827,0.848,10057800
2025-06-25,0.85,0.874,0.849,0.874,14682100
2025-06-26,0.874,0.881,0.863,0.864,8986100
2025-06-27,0.865,0.872,0.856,0.861,7074700
2025-06-30,0.861,0.879,0.861,0.878,9017200
2025-07-01,0.877,0.877,0.864,0.869,8831900
2025-07-02,0.869,0.869,0.85,0.854,13480900
2025-07-03,0.854,0.859,0.851,0.854,5722700
2025-07-04,0.854,0.86,0.844,0.848,9854100
2025-07-07,0.848,0.848,0.838,0.843,5102200
2025-07-08,0.842,0.861,0.84,0.86,8343900
2025-07-09,0.86,0.862,0.844,0.848,10067200
2025-07-10,0.848,0.848,0.84,0.844,23691200
2025-07-11,0.845,0.862,0.838,0.858,15068000
2025-07-14,0.857,0.865,0.857,0.863,7797000
2025-07-15,0.863,0.876,0.858,0.875,16009600
2025-07-16,0.875,0.894,0.875,0.88,18662500
2025-07-17,0.888,0.888,0.873,0.886,10082500
2025-07-18,0.886,0.9,0.885,0.89,17163700
2025-07-21,0.89,0.896,0.886,0.892,9423400
2025-07-22,0.891,0.891,0.88,0.885,11146500
2025-07-23,0.885,0.896,0.88,0.888,8269600
2025-07-24,0.888,0.894,0.887,0.894,8989300
2025-07-25,0.896,0.939,0.895,0.937,41853500
2025-07-28,0.955,0.96,0.925,0.94,42192200
2025-07-29,0.932,0.958,0.928,0.955,33438600
2025-07-30,0.953,0.963,0.94,0.947,23825500
2025-07-31,0.946,0.971,0.941,0.951,29834400
2025-08-01,0.953,0.96,0.927,0.943,19520600
2025-08-04,0.937,0.957,0.931,0.957,11395000
2025-08-05,0.957,0.961,0.952,0.958,10082700
2025-08-06,0.958,0.979,0.953,0.977,17193100
2025-08-07,0.977,0.985,0.966,0.974,15642300
2025-08-08,0.97,0.97,0.946,0.949,20671000
2025-08-11,0.945,0.965,0.945,0.962,14091600
2025-08-12,0.962,1,0.954,0.986,30988600
2025-08-13,1,1,0.985,1,55714900
2025-08-14,1,1.013,0.988,1,36994500
2025-08-15,1,1.008,0.987,1.005,31329090
2025-08-18,1.007,1.058,1.005,1.041,43073200
2025-08-19,1.044,1.07,1.038,1.052,37199800
2025-08-20,1.052,1.1,1.037,1.097,38921300
2025-08-21,1.097,1.125,1.077,1.09,51207600
2025-08-22,1.092,1.182,1.092,1.18,58803700
2025-08-25,1.206,1.277,1.181,1.227,87724300
2025-08-26,1.217,1.217,1.186,1.194,49046400
2025-08-27,1.212,1.29,1.212,1.23,89917500
2025-08-28,1.208,1.303,1.208,1.302,109472800
2025-08-29,1.282,1.288,1.256,1.287,65385100
2025-09-01,1.286,1.314,1.255,1.279,56692500
2025-09-02,1.279,1.283,1.222,1.232,59792500
2025-09-03,1.229,1.238,1.194,1.2,52796000
2025-09-04,1.2,1.204,1.104,1.122,54879700
2025-09-05,1.121,1.172,1.12,1.162,41468200
2025-09-08,0.585,0.588,0.574,0.583,66601000
2025-09-09,0.579,0.586,0.573,0.576,69064400
2025-09-10,0.574,0.592,0.574,0.585,66845000
2025-09-11,0.587,0.61,0.578,0.608,94315200
2025-09-12,0.608,0.631,0.608,0.623,102265500
2025-09-15,0.624,0.629,0.608,0.618,67910400
2025-09-16,0.618,0.635,0.618,0.628,68501300
2025-09-17,0.627,0.635,0.617,0.629,62197900
2025-09-18,0.632,0.652,0.613,0.625,97081800
2025-09-19,0.625,0.633,0.612,0.614,62680300
2025-09-22,0.615,0.643,0.614,0.64,88787100
2025-09-23,0.642,0.644,0.612,0.63,121497000
2025-09-24,0.621,0.652,0.62,0.644,97877500
2025-09-25,0.643,0.66,0.643,0.654,83547600
2025-09-26,0.652,0.655,0.633,0.635,72681400
2025-09-29,0.634,0.643,0.622,0.64,60354800
2025-09-30,0.646,0.664,0.646,0.661,115881000
2025-10-09,0.668,0.69,0.663,0.674,105099600
2025-10-10,0.666,0.668,0.63,0.642,150636000
2025-10-13,0.61,0.643,0.608,0.635,54789100
2025-10-14,0.638,0.643,0.602,0.608,88418200
2025-10-15,0.606,0.615,0.594,0.613,60895900
2025-10-16,0.613,0.618,0.602,0.605,59825100
2025-10-17,0.603,0.605,0.58,0.582,73095200
2025-10-20,0.598,0.599,0.58,0.586,70928500
2025-10-21,0.587,0.604,0.586,0.603,87479600
2025-10-22,0.598,0.611,0.593,0.604,54800100
2025-10-23,0.602,0.604,0.591,0.602,49923500
2025-10-24,0.61,0.63,0.61,0.628,77803100
2025-10-27,0.64,0.641,0.622,0.634,70638300
2025-10-28,0.634,0.64,0.626,0.63,62190400
2025-10-29,0.628,0.634,0.623,0.631,61510900
2025-10-30,0.629,0.634,0.62,0.623,54752900
2025-10-31,0.619,0.622,0.606,0.611,60334200
2025-11-03,0.611,0.611,0.594,0.606,42768900
2025-11-04,0.606,0.606,0.586,0.591,83027600
2025-11-05,0.58,0.588,0.577,0.587,53629100
2025-11-06,0.588,0.602,0.586,0.602,80676600
2025-11-07,0.597,0.597,0.586,0.588,56403400