Date,Open,High,Low,Close,Volume
2024-07-09,0.805,0.805,0.795,0.795,132.0
2024-07-10,0.8,0.8,0.8,0.8,126.0
2024-07-11,0.81,0.81,0.81,0.81,7.0
2024-07-12,0.82,0.82,0.82,0.82,163.0
2024-07-15,0.825,0.825,0.825,0.825,68.0
2024-07-16,0.82,0.83,0.815,0.815,635.0
2024-07-17,0.835,0.835,0.825,0.825,1156.0
2024-07-18,0.83,0.835,0.83,0.835,1122.0
2024-07-19,0.83,0.83,0.825,0.83,12177.0
2024-07-22,0.83,0.83,0.82,0.82,2.0
2024-07-23,0.835,0.835,0.835,0.835,236.0
2024-07-24,0.83,0.83,0.83,0.83,60.0
2024-07-25,0.82,0.82,0.82,0.82,646.0
2024-07-26,0.81,0.81,0.81,0.81,172.0
2024-07-29,0.815,0.815,0.815,0.815,98.0
2024-07-30,0.82,0.82,0.82,0.82,603.0
2024-07-31,0.815,0.825,0.81,0.825,5001.0
2024-08-01,0.83,0.83,0.82,0.82,1535.0
2024-08-02,0.83,0.83,0.83,0.83,835.0
2024-08-05,0.83,0.83,0.82,0.83,2503.0
2024-08-06,0.82,0.82,0.82,0.82,275.0
2024-08-07,0.815,0.825,0.815,0.825,204.0
2024-08-08,0.825,0.825,0.82,0.82,128.0
2024-08-09,0.825,0.825,0.82,0.82,255.0
2024-08-12,0.83,0.835,0.82,0.835,2852.0
2024-08-13,0.82,0.83,0.82,0.83,27932.0
2024-08-14,0.835,0.835,0.83,0.83,1212.0
2024-08-15,0.84,0.84,0.84,0.84,607.0
2024-08-16,0.84,0.84,0.84,0.84,145.0
2024-08-19,0.835,0.835,0.835,0.835,231.0
2024-08-20,0.835,0.835,0.835,0.835,603.0
2024-08-21,0.83,0.835,0.825,0.835,268.0
2024-08-22,0.835,0.84,0.835,0.84,141475.0
2024-08-23,0.845,0.845,0.835,0.845,123.0
2024-08-26,0.835,0.85,0.835,0.845,846.0
2024-08-27,0.845,0.845,0.845,0.845,86.0
2024-08-28,0.845,0.845,0.845,0.845,442.0
2024-08-29,0.84,0.84,0.84,0.84,3840.0
2024-08-30,0.84,0.845,0.83,0.845,1761.0
2024-09-02,0.85,0.85,0.85,0.85,26.0
2024-09-03,0.85,0.85,0.85,0.85,1183.0
2024-09-04,0.845,0.845,0.845,0.845,11.0
2024-09-05,0.85,0.85,0.85,0.85,1640.0
2024-09-06,0.85,0.85,0.85,0.85,194.0
2024-09-09,0.84,0.85,0.84,0.85,782.0
2024-09-10,0.85,0.855,0.85,0.855,455.0
2024-09-11,0.87,0.87,0.87,0.87,262.0
2024-09-12,0.87,0.87,0.86,0.86,1351.0
2024-09-13,0.88,0.88,0.88,0.88,1488.0
2024-09-16,0.89,0.89,0.875,0.885,1813.0
2024-09-17,0.89,0.89,0.89,0.89,1237.0
2024-09-18,0.865,0.88,0.865,0.88,346.0
2024-09-19,0.885,0.885,0.88,0.88,1364.0
2024-09-20,0.885,0.885,0.87,0.87,4108.0
2024-09-23,0.88,0.88,0.875,0.875,4836.0
2024-09-24,0.88,0.88,0.88,0.88,1098.0
2024-09-25,0.88,0.88,0.875,0.875,83.0
2024-09-26,0.88,0.88,0.88,0.88,2809.0
2024-09-27,0.875,0.875,0.87,0.87,871.0
2024-09-30,0.87,0.87,0.87,0.87,709.0
2024-10-01,0.87,0.87,0.86,0.86,6371.0
2024-10-02,0.855,0.86,0.85,0.85,3665.0
2024-10-03,0.85,0.86,0.85,0.86,568.0
2024-10-04,0.855,0.855,0.853,0.855,2071.0
2024-10-07,0.85,0.85,0.85,0.85,9738.0
2024-10-08,0.85,0.85,0.84,0.84,630.0
2024-10-09,0.84,0.845,0.84,0.84,624.0
2024-10-10,0.845,0.845,0.845,0.845,18.0
2024-10-11,0.845,0.845,0.845,0.845,260.0
2024-10-14,0.845,0.845,0.845,0.845,60.0
2024-10-15,0.855,0.855,0.845,0.845,382.0
2024-10-16,0.845,0.85,0.845,0.845,1500.0
2024-10-17,0.85,0.86,0.85,0.86,2025.0
2024-10-18,0.86,0.86,0.855,0.855,252.0
2024-10-21,0.86,0.86,0.855,0.855,768.0
2024-10-22,0.845,0.845,0.835,0.835,2554.0
2024-10-23,0.85,0.85,0.84,0.85,50205.0
2024-10-24,0.85,0.86,0.85,0.85,294.0
2024-10-25,0.855,0.855,0.845,0.845,63.0
2024-10-28,0.855,0.87,0.855,0.87,289.0
2024-10-29,0.865,0.87,0.855,0.855,64558.0
2024-10-30,0.865,0.865,0.865,0.865,590.0
2024-10-31,0.86,0.86,0.86,0.86,7.0
2024-11-01,0.845,0.85,0.835,0.85,356.0
2024-11-04,0.84,0.84,0.835,0.84,798.0
2024-11-05,0.835,0.845,0.835,0.845,2385.0
2024-11-06,0.855,0.865,0.855,0.865,1349.0
2024-11-07,0.845,0.845,0.84,0.84,78768.0
2024-11-08,0.85,0.85,0.85,0.85,295.0
2024-11-11,0.86,0.86,0.86,0.86,696.0
2024-11-12,0.86,0.865,0.86,0.865,573.0
2024-11-13,0.855,0.855,0.845,0.845,636.0
2024-11-14,0.86,0.86,0.86,0.86,1180.0
2024-11-15,0.855,0.855,0.855,0.855,114.0
2024-11-18,0.86,0.86,0.86,0.86,225.0
2024-11-19,0.865,0.865,0.865,0.865,1144.0
2024-11-20,0.86,0.865,0.855,0.865,147.0
2024-11-21,0.86,0.86,0.845,0.845,99.0
2024-11-22,0.865,0.865,0.865,0.865,50.0
2024-11-25,0.87,0.87,0.86,0.86,10328.0
2024-11-26,0.88,0.885,0.88,0.88,152.0
2024-11-27,0.885,0.885,0.885,0.885,162.0
2024-11-28,0.89,0.89,0.89,0.89,1963.0
2024-11-29,0.89,0.89,0.89,0.89,358.0
2024-12-02,0.885,0.885,0.88,0.88,1158.0
2024-12-03,0.875,0.875,0.875,0.875,3853.0
2024-12-04,0.87,0.87,0.87,0.87,115.0
2024-12-05,0.87,0.87,0.86,0.87,43.0
2024-12-06,0.865,0.865,0.865,0.865,610.0
2024-12-09,0.865,0.865,0.865,0.865,294.0
2024-12-10,0.86,0.86,0.86,0.86,333.0
2024-12-11,0.845,0.855,0.845,0.855,80910.0
2024-12-12,0.855,0.855,0.855,0.855,607.0
2024-12-13,0.85,0.85,0.85,0.85,384.0
2024-12-16,0.85,0.85,0.85,0.85,1072.0
2024-12-17,0.85,0.85,0.85,0.85,18.0
2024-12-18,0.84,0.855,0.84,0.855,6828.0
2024-12-19,0.84,0.84,0.835,0.835,216.0
2024-12-20,0.84,0.84,0.835,0.835,1902.0
2024-12-23,0.84,0.84,0.83,0.84,15280.0
2024-12-24,0.84,0.845,0.84,0.845,32.0
2024-12-27,0.85,0.85,0.85,0.85,1795.0
2024-12-30,0.85,0.85,0.845,0.845,503.0
2024-12-31,0.84,0.84,0.84,0.84,2983.0
2025-01-02,0.85,0.85,0.835,0.845,1617.0
2025-01-03,0.84,0.84,0.84,0.84,390.0
2025-01-06,0.85,0.85,0.84,0.85,497.0
2025-01-07,0.825,0.84,0.825,0.835,5245.0
2025-01-08,0.83,0.84,0.83,0.84,16860.0
2025-01-09,0.835,0.84,0.835,0.84,1370.0
2025-01-10,0.83,0.84,0.825,0.835,2137.0
2025-01-13,0.825,0.825,0.815,0.825,7621.0
2025-01-14,0.82,0.825,0.82,0.825,16.0
2025-01-15,0.825,0.83,0.825,0.83,123.0
2025-01-16,0.825,0.825,0.825,0.825,168.0
2025-01-17,0.84,0.84,0.83,0.84,20509.0
2025-01-20,0.84,0.84,0.83,0.835,8064.0
2025-01-21,0.835,0.835,0.835,0.835,786.0
2025-01-22,0.845,0.845,0.835,0.835,1581.0
2025-01-23,0.83,0.83,0.83,0.83,97.0
2025-01-24,0.82,0.835,0.82,0.835,7342.0
2025-01-28,0.825,0.825,0.815,0.815,1944.0
2025-01-29,0.81,0.825,0.81,0.825,68.0
2025-01-30,0.82,0.82,0.81,0.82,2441.0
2025-01-31,0.825,0.825,0.815,0.815,48.0
2025-02-03,0.82,0.825,0.82,0.825,5524.0
2025-02-04,0.82,0.82,0.82,0.82,76.0
2025-02-05,0.815,0.82,0.815,0.82,12588.0
2025-02-06,0.82,0.83,0.82,0.82,67.0
2025-02-07,0.83,0.83,0.83,0.83,56.0
2025-02-10,0.83,0.83,0.82,0.82,6245.0
2025-02-11,0.815,0.825,0.815,0.825,6709.0
2025-02-12,0.825,0.825,0.825,0.825,3620.0
2025-02-13,0.82,0.82,0.815,0.82,6054.0
2025-02-14,0.825,0.83,0.825,0.825,936.0
2025-02-17,0.82,0.82,0.82,0.82,362.0
2025-02-18,0.82,0.82,0.82,0.82,1979.0
2025-02-19,0.825,0.825,0.82,0.82,199.0
2025-02-20,0.825,0.825,0.82,0.82,128.0
2025-02-21,0.815,0.825,0.815,0.825,1395.0
2025-02-24,0.82,0.82,0.82,0.82,618.0
2025-02-25,0.81,0.815,0.8,0.815,51046.0
2025-02-26,0.815,0.815,0.815,0.815,0.0
2025-02-27,0.815,0.815,0.815,0.815,64.0
2025-02-28,0.82,0.83,0.82,0.825,3010.0
2025-03-03,0.825,0.83,0.82,0.82,21079.0
2025-03-04,0.835,0.835,0.825,0.835,2683.0
2025-03-05,0.83,0.83,0.82,0.825,109.0
2025-03-06,0.825,0.825,0.815,0.82,1468.0
2025-03-07,0.81,0.81,0.8,0.8,148.0
2025-03-10,0.81,0.81,0.81,0.81,450.0
2025-03-11,0.81,0.81,0.8,0.805,1009.0
2025-03-12,0.8,0.8,0.8,0.8,6250.0
2025-03-13,0.795,0.795,0.78,0.78,8.0
2025-03-14,0.785,0.785,0.785,0.785,5039.0
2025-03-17,0.79,0.79,0.79,0.79,979.0
2025-03-18,0.795,0.795,0.79,0.79,23707.0
2025-03-19,0.79,0.795,0.78,0.795,635201.0
2025-03-20,0.795,0.8,0.79,0.79,577.0
2025-03-21,0.805,0.805,0.795,0.795,974.0
2025-03-24,0.797,0.8,0.795,0.795,487.0
2025-03-25,0.805,0.805,0.795,0.805,70.0
2025-03-26,0.79,0.8,0.79,0.8,1694.0
2025-03-27,0.805,0.805,0.79,0.79,12.0
2025-03-28,0.8,0.8,0.8,0.8,759.0
2025-03-31,0.79,0.8,0.79,0.795,5013.0
2025-04-01,0.805,0.805,0.795,0.8,54.0
2025-04-02,0.8,0.805,0.8,0.805,36.0
2025-04-03,0.795,0.795,0.795,0.795,2901.0
2025-04-04,0.785,0.79,0.785,0.79,8812.0
2025-04-07,0.78,0.78,0.76,0.775,16406.0
2025-04-08,0.78,0.785,0.77,0.77,4743.0
2025-04-09,0.765,0.765,0.745,0.745,768.0
2025-04-10,0.77,0.78,0.765,0.765,285.0
2025-04-11,0.765,0.765,0.76,0.76,1210.0
2025-04-14,0.76,0.77,0.76,0.77,961.0
2025-04-15,0.76,0.775,0.76,0.76,15084.0
2025-04-16,0.765,0.765,0.765,0.765,130.0
2025-04-17,0.77,0.78,0.77,0.77,6057.0
2025-04-22,0.77,0.77,0.755,0.765,2597.0
2025-04-23,0.78,0.79,0.775,0.79,3231.0
2025-04-24,0.785,0.785,0.785,0.785,9.0
2025-04-28,0.785,0.785,0.775,0.78,593.0
2025-04-29,0.785,0.79,0.775,0.775,1977.0
2025-04-30,0.785,0.785,0.785,0.785,18.0
2025-05-01,0.795,0.8,0.79,0.79,3112.0
2025-05-02,0.79,0.805,0.79,0.795,630.0
2025-05-05,0.81,0.81,0.8,0.805,9048.0
2025-05-06,0.81,0.81,0.8,0.8,96.0
2025-05-07,0.8,0.8,0.8,0.8,1873.0
2025-05-08,0.81,0.81,0.81,0.81,6392.0
2025-05-09,0.8,0.81,0.8,0.81,127.0
2025-05-12,0.82,0.82,0.805,0.805,24.0
2025-05-13,0.815,0.815,0.8,0.8,41855.0
2025-05-14,0.79,0.8,0.79,0.79,1055.0
2025-05-15,0.795,0.795,0.795,0.795,470.0
2025-05-16,0.8,0.81,0.8,0.8,5821.0
2025-05-19,0.82,0.82,0.815,0.815,115.0
2025-05-20,0.815,0.815,0.815,0.815,590.0
2025-05-21,0.82,0.82,0.815,0.815,808.0
2025-05-22,0.8,0.8,0.79,0.79,149.0
2025-05-23,0.79,0.8,0.79,0.8,298.0
2025-05-26,0.79,0.795,0.79,0.795,1178.0
2025-05-27,0.795,0.795,0.795,0.795,2539.0
2025-05-28,0.805,0.805,0.805,0.805,189.0
2025-05-29,0.8,0.81,0.8,0.81,1218.0
2025-05-30,0.805,0.81,0.805,0.81,125.0
2025-06-02,0.8,0.81,0.8,0.8,1152.0
2025-06-03,0.81,0.81,0.8,0.8,2042.0
2025-06-04,0.81,0.81,0.8,0.81,645.0
2025-06-05,0.805,0.805,0.795,0.8,1409.0
2025-06-06,0.8,0.805,0.79,0.795,1856.0
2025-06-10,0.81,0.81,0.81,0.81,11.0
2025-06-11,0.8,0.815,0.8,0.815,74.0
2025-06-12,0.81,0.81,0.81,0.81,3669.0
2025-06-13,0.8,0.8,0.8,0.8,23164.0
2025-06-16,0.815,0.815,0.81,0.815,5781.0
2025-06-17,0.805,0.805,0.79,0.79,29397.0
2025-06-18,0.805,0.805,0.805,0.805,1285.0
2025-06-19,0.805,0.805,0.805,0.805,761.0
2025-06-20,0.805,0.805,0.805,0.805,14.0
2025-06-23,0.81,0.815,0.805,0.805,104.0
2025-06-24,0.815,0.815,0.8,0.81,1907.0
2025-06-25,0.81,0.81,0.81,0.81,115.0
2025-06-26,0.795,0.795,0.79,0.795,167.0
2025-06-27,0.795,0.795,0.785,0.785,1273910.0
2025-06-30,0.795,0.795,0.795,0.795,241.0
2025-07-01,0.795,0.8,0.785,0.785,102.0
2025-07-02,0.8,0.8,0.8,0.8,28.0
2025-07-03,0.8,0.8,0.8,0.8,209.0
2025-07-04,0.8,0.8,0.8,0.8,628.0
2025-07-07,0.805,0.805,0.805,0.805,375.0
2025-07-08,0.8,0.8,0.8,0.8,2.0
2025-07-09,0.795,0.795,0.795,0.795,7.0
2025-07-10,0.795,0.795,0.795,0.795,1417.0
2025-07-11,0.79,0.79,0.78,0.79,4425.0
2025-07-14,0.79,0.79,0.78,0.79,266.0
2025-07-15,0.795,0.795,0.785,0.785,7552.0
2025-07-16,0.785,0.79,0.785,0.79,7.0
2025-07-17,0.785,0.8,0.785,0.79,5488.0
2025-07-18,0.795,0.795,0.795,0.795,251.0
2025-07-21,0.795,0.795,0.795,0.795,177.0
2025-07-22,0.795,0.795,0.795,0.795,379.0
2025-07-23,0.8,0.8,0.79,0.8,1104.0
2025-07-24,0.795,0.795,0.79,0.79,386.0
2025-07-25,0.78,0.79,0.78,0.79,2342.0
2025-07-28,0.79,0.79,0.785,0.79,979.0
2025-07-29,0.78,0.785,0.775,0.775,2171.0
2025-07-30,0.795,0.8,0.795,0.8,115.0
2025-07-31,0.8,0.8,0.795,0.795,2624.0
2025-08-01,0.785,0.785,0.785,0.785,1548.0
2025-08-04,0.785,0.785,0.77,0.775,1557.0
2025-08-05,0.78,0.79,0.78,0.78,3395.0
2025-08-06,0.79,0.79,0.79,0.79,1380.0
2025-08-07,0.772,0.79,0.772,0.79,4232.0
2025-08-08,0.78,0.79,0.78,0.79,1806.0
2025-08-11,0.78,0.78,0.78,0.78,91.0
2025-08-12,0.78,0.78,0.77,0.77,119.0
2025-08-13,0.78,0.78,0.78,0.78,2602.0
2025-08-14,0.79,0.79,0.79,0.79,6.0
2025-08-15,0.785,0.785,0.785,0.785,663.0
2025-08-18,0.79,0.79,0.79,0.79,1931.0
2025-08-19,0.78,0.78,0.775,0.775,8533.0
2025-08-20,0.8,0.8,0.8,0.8,1764.0
2025-08-21,0.8,0.8,0.79,0.8,4136.0
2025-08-22,0.8,0.8,0.8,0.8,65.0
2025-08-25,0.8,0.805,0.8,0.805,18063.0
2025-08-26,0.805,0.805,0.795,0.795,4.0
2025-08-27,0.8,0.8,0.8,0.8,3344.0
2025-08-28,0.81,0.81,0.8,0.81,1258.0
2025-08-29,0.805,0.805,0.805,0.805,995.0
2025-09-01,0.81,0.81,0.8,0.81,2419.0
2025-09-02,0.81,0.81,0.8,0.8,343.0
2025-09-03,0.795,0.795,0.795,0.795,32.0
2025-09-04,0.795,0.795,0.795,0.795,42.0
2025-09-05,0.8,0.8,0.8,0.8,626.0
2025-09-08,0.8,0.805,0.795,0.805,1466.0
2025-09-09,0.8,0.8,0.79,0.8,1038.0
2025-09-10,0.8,0.8,0.8,0.8,7.0
2025-09-11,0.8,0.8,0.8,0.8,0.0
2025-09-12,0.81,0.81,0.81,0.81,6.0
2025-09-15,0.805,0.81,0.805,0.81,692.0
2025-09-16,0.805,0.805,0.795,0.795,1990.0
2025-09-17,0.805,0.805,0.795,0.8,2011.0
2025-09-18,0.8,0.8,0.8,0.8,711.0
2025-09-19,0.79,0.8,0.79,0.8,357.0
2025-09-22,0.785,0.795,0.785,0.795,1417.0
2025-09-23,0.785,0.795,0.785,0.795,851.0
2025-09-24,0.795,0.8,0.795,0.8,439.0
2025-09-25,0.79,0.79,0.79,0.79,5047.0
2025-09-26,0.79,0.79,0.79,0.79,1934.0
2025-09-29,0.785,0.795,0.785,0.795,969.0
2025-09-30,0.795,0.795,0.79,0.79,4.0
2025-10-01,0.795,0.795,0.79,0.795,179.0
2025-10-02,0.8,0.805,0.795,0.795,480.0
2025-10-03,0.8,0.805,0.795,0.805,20084.0
2025-10-06,0.81,0.81,0.805,0.81,3824.0
2025-10-07,0.795,0.805,0.795,0.8,1512.0
2025-10-08,0.79,0.805,0.79,0.79,12831.0
2025-10-09,0.795,0.8,0.79,0.8,450.0
2025-10-10,0.79,0.8,0.79,0.8,1125.0
2025-10-13,0.79,0.8,0.79,0.8,3523.0
2025-10-14,0.805,0.805,0.79,0.8,518.0
2025-10-15,0.81,0.81,0.8,0.8,83.0
2025-10-16,0.815,0.815,0.805,0.815,463.0
2025-10-17,0.815,0.815,0.805,0.815,1534.0
2025-10-20,0.815,0.825,0.815,0.825,799.0
2025-10-21,0.82,0.83,0.82,0.82,1201.0
2025-10-22,0.825,0.825,0.825,0.825,92.0
2025-10-23,0.83,0.83,0.82,0.825,2103.0
2025-10-24,0.83,0.83,0.825,0.83,12934.0
2025-10-27,0.83,0.835,0.825,0.825,1326.0
2025-10-28,0.83,0.83,0.83,0.83,60.0
2025-10-29,0.82,0.82,0.82,0.82,1507.0
2025-10-30,0.805,0.805,0.8,0.8,340.0
2025-10-31,0.805,0.805,0.795,0.805,745.0
2025-11-03,0.795,0.795,0.785,0.785,1147.0
2025-11-04,0.795,0.795,0.79,0.795,2020.0
2025-11-05,0.79,0.795,0.79,0.79,10760.0
2025-11-06,0.795,0.795,0.79,0.795,3039.0
2025-11-07,0.795,0.795,0.795,0.795,152.0
2025-11-10,0.8,0.8,0.79,0.8,1329.0
2025-11-11,0.8,0.8,0.8,0.8,0.0
2025-11-12,0.795,0.805,0.795,0.805,1493.0
2025-11-13,0.8,0.8,0.795,0.795,642.0
2025-11-14,0.775,0.785,0.775,0.785,392.0
2025-11-17,0.785,0.785,0.785,0.785,17.0
2025-11-18,0.785,0.785,0.775,0.775,40287.0
2025-11-19,0.78,0.78,0.77,0.78,1923.0
2025-11-20,0.77,0.77,0.77,0.77,12.0
2025-11-21,0.775,0.785,0.775,0.775,15843.0
2025-11-24,0.795,0.795,0.795,0.795,26.0
2025-11-25,0.795,0.795,0.795,0.795,0.0
2025-11-26,0.78,0.79,0.78,0.79,118.0