Date,Open,High,Low,Close,Volume
2024-10-30,1.606,1.606,1.606,1.606,90240.0
2024-10-31,1.611,1.611,1.611,1.611,89500.0
2024-11-01,1.621,1.621,1.621,1.621,500.0
2024-11-04,1.602,1.602,1.602,1.602,12482.0
2024-11-05,1.606,1.606,1.606,1.606,60422.0
2024-11-06,1.611,1.611,1.611,1.611,400.0
2024-11-07,1.606,1.606,1.606,1.606,12075.0
2024-11-08,1.621,1.621,1.621,1.621,59500.0
2024-11-11,1.621,1.621,1.621,1.621,0.0
2024-11-12,1.606,1.606,1.606,1.606,200.0
2024-11-13,1.597,1.597,1.597,1.597,400.0
2024-11-14,1.597,1.597,1.597,1.597,0.0
2024-11-15,1.597,1.597,1.597,1.597,0.0
2024-11-18,1.597,1.597,1.597,1.597,0.0
2024-11-19,1.592,1.597,1.592,1.597,595.0
2024-11-20,1.597,1.597,1.597,1.597,0.0
2024-11-21,1.577,1.577,1.577,1.577,35000.0
2024-11-22,1.577,1.577,1.577,1.577,0.0
2024-11-25,1.587,1.587,1.587,1.587,100.0
2024-11-26,1.587,1.587,1.587,1.587,0.0
2024-11-27,1.577,1.587,1.577,1.587,624.0
2024-11-28,1.602,1.602,1.587,1.587,12018.0
2024-11-29,1.582,1.582,1.582,1.582,15325.0
2024-12-02,1.582,1.582,1.582,1.582,0.0
2024-12-03,1.606,1.606,1.582,1.582,3000.0
2024-12-04,1.606,1.606,1.582,1.582,23964.0
2024-12-05,1.582,1.582,1.582,1.582,0.0
2024-12-06,1.592,1.592,1.592,1.592,50.0
2024-12-09,1.597,1.597,1.597,1.597,130.0
2024-12-10,1.597,1.597,1.597,1.597,0.0
2024-12-11,1.602,1.602,1.597,1.597,103057.0
2024-12-12,1.606,1.606,1.602,1.602,111005.0
2024-12-13,1.597,1.597,1.597,1.597,1420.0
2024-12-16,1.587,1.597,1.587,1.597,607.0
2024-12-17,1.572,1.577,1.572,1.577,46604.0
2024-12-18,1.572,1.572,1.572,1.572,50.0
2024-12-19,1.553,1.553,1.548,1.553,609.0
2024-12-20,1.553,1.553,1.553,1.553,30.0
2024-12-23,1.558,1.563,1.558,1.563,3212.0
2024-12-24,1.572,1.572,1.563,1.563,1230.0
2024-12-27,1.577,1.577,1.577,1.577,2995.0
2024-12-30,1.582,1.582,1.582,1.582,486.0
2024-12-31,1.582,1.582,1.582,1.582,3162.0
2025-01-02,1.635,1.635,1.635,1.635,1000.0
2025-01-03,1.635,1.635,1.635,1.635,80800.0
2025-01-06,1.625,1.635,1.625,1.635,80800.0
2025-01-07,1.635,1.635,1.635,1.635,0.0
2025-01-08,1.635,1.635,1.635,1.635,0.0
2025-01-09,1.635,1.635,1.635,1.635,0.0
2025-01-10,1.625,1.679,1.59,1.59,33773.0
2025-01-13,1.59,1.59,1.59,1.59,0.0
2025-01-14,1.585,1.585,1.585,1.585,31319.0
2025-01-15,1.585,1.585,1.585,1.585,0.0
2025-01-16,1.585,1.585,1.585,1.585,0.0
2025-01-17,1.605,1.605,1.585,1.585,448.0
2025-01-20,1.585,1.585,1.585,1.585,0.0
2025-01-21,1.585,1.585,1.585,1.585,0.0
2025-01-22,1.6,1.6,1.6,1.6,3.0
2025-01-23,1.6,1.6,1.6,1.6,0.0
2025-01-24,1.6,1.6,1.6,1.6,0.0
2025-01-28,1.6,1.6,1.6,1.6,0.0
2025-01-29,1.6,1.6,1.6,1.6,0.0
2025-01-30,1.6,1.6,1.6,1.6,0.0
2025-01-31,1.6,1.6,1.6,1.6,0.0
2025-02-03,1.605,1.605,1.605,1.605,28.0
2025-02-04,1.605,1.605,1.605,1.605,0.0
2025-02-05,1.605,1.605,1.605,1.605,0.0
2025-02-06,1.605,1.605,1.605,1.605,0.0
2025-02-07,1.605,1.605,1.605,1.605,0.0
2025-02-10,1.605,1.605,1.605,1.605,0.0
2025-02-11,1.605,1.605,1.605,1.605,0.0
2025-02-12,1.605,1.605,1.605,1.605,35000.0
2025-02-13,1.605,1.605,1.605,1.605,6.0
2025-02-14,1.605,1.605,1.605,1.605,0.0
2025-02-17,1.605,1.605,1.605,1.605,0.0
2025-02-18,1.54,1.54,1.536,1.536,103400.0
2025-02-19,1.506,1.506,1.506,1.506,100.0
2025-02-20,1.481,1.486,1.481,1.486,168625.0
2025-02-21,1.511,1.516,1.511,1.516,23662.0
2025-02-24,1.506,1.506,1.501,1.506,42.0
2025-02-25,1.481,1.481,1.476,1.476,121.0
2025-02-26,1.476,1.476,1.476,1.476,0.0
2025-02-27,1.476,1.476,1.476,1.476,0.0
2025-02-28,1.436,1.436,1.436,1.436,126601.0
2025-03-03,1.476,1.476,1.476,1.476,6674.0
2025-03-04,1.456,1.456,1.456,1.456,32898.0
2025-03-05,1.456,1.456,1.456,1.456,40.0
2025-03-06,1.466,1.466,1.466,1.466,19197.0
2025-03-07,1.466,1.466,1.466,1.466,2.0
2025-03-10,1.466,1.466,1.466,1.466,0.0
2025-03-11,1.466,1.466,1.466,1.466,0.0
2025-03-12,1.466,1.466,1.466,1.466,0.0
2025-03-13,1.456,1.456,1.456,1.456,58.0
2025-03-14,1.456,1.456,1.456,1.456,0.0
2025-03-17,1.456,1.456,1.456,1.456,0.0
2025-03-18,1.456,1.456,1.456,1.456,0.0
2025-03-19,1.476,1.486,1.476,1.486,51407.0
2025-03-20,1.486,1.486,1.486,1.486,0.0
2025-03-21,1.486,1.486,1.486,1.486,0.0
2025-03-24,1.511,1.511,1.511,1.511,13043.0
2025-03-25,1.511,1.511,1.511,1.511,0.0
2025-03-26,1.511,1.511,1.511,1.511,0.0
2025-03-27,1.521,1.521,1.521,1.521,330.0
2025-03-28,1.521,1.521,1.521,1.521,0.0
2025-03-31,1.521,1.521,1.521,1.521,0.0
2025-04-01,1.521,1.521,1.521,1.521,0.0
2025-04-02,1.506,1.506,1.506,1.506,9471.0
2025-04-03,1.506,1.506,1.506,1.506,0.0
2025-04-04,1.446,1.446,1.446,1.446,18592.0
2025-04-07,1.407,1.417,1.387,1.407,103669.0
2025-04-08,1.417,1.422,1.417,1.417,925.0
2025-04-09,1.417,1.417,1.417,1.417,0.0
2025-04-10,1.417,1.417,1.417,1.417,0.0
2025-04-11,1.417,1.417,1.417,1.417,0.0
2025-04-14,1.417,1.417,1.417,1.417,0.0
2025-04-15,1.417,1.417,1.417,1.417,0.0
2025-04-16,1.417,1.417,1.417,1.417,0.0
2025-04-17,1.417,1.417,1.417,1.417,0.0
2025-04-22,1.417,1.417,1.417,1.417,0.0
2025-04-23,1.417,1.417,1.417,1.417,0.0
2025-04-24,1.481,1.481,1.481,1.481,100.0
2025-04-28,1.466,1.466,1.466,1.466,506.0
2025-04-29,1.466,1.466,1.466,1.466,0.0
2025-04-30,1.466,1.466,1.466,1.466,0.0
2025-05-01,1.466,1.466,1.466,1.466,0.0
2025-05-02,1.501,1.501,1.501,1.501,2.0
2025-05-05,1.501,1.501,1.501,1.501,0.0
2025-05-06,1.491,1.491,1.491,1.491,2513.0
2025-05-07,1.496,1.506,1.496,1.496,33608.0
2025-05-08,1.491,1.491,1.491,1.491,64268.0
2025-05-09,1.491,1.491,1.491,1.491,15622.0
2025-05-12,1.506,1.506,1.506,1.506,60224.0
2025-05-13,1.516,1.516,1.516,1.516,81817.0
2025-05-14,1.516,1.526,1.516,1.526,27833.0
2025-05-15,1.526,1.526,1.526,1.526,0.0
2025-05-16,1.526,1.526,1.526,1.526,0.0
2025-05-19,1.526,1.526,1.526,1.526,0.0
2025-05-20,1.501,1.506,1.501,1.506,96550.0
2025-05-21,1.506,1.506,1.506,1.506,0.0
2025-05-22,1.506,1.506,1.506,1.506,0.0
2025-05-23,1.506,1.506,1.506,1.506,0.0
2025-05-26,1.521,1.521,1.521,1.521,17086.0
2025-05-27,1.521,1.521,1.521,1.521,0.0
2025-05-28,1.521,1.521,1.521,1.521,0.0
2025-05-29,1.516,1.516,1.516,1.516,16222.0
2025-05-30,1.516,1.516,1.516,1.516,47578.0
2025-06-02,1.511,1.516,1.511,1.516,130718.0
2025-06-03,1.516,1.516,1.516,1.516,0.0
2025-06-04,1.516,1.516,1.516,1.516,0.0
2025-06-05,1.526,1.526,1.526,1.526,30269.0
2025-06-06,1.531,1.536,1.531,1.531,58668.0
2025-06-10,1.545,1.545,1.545,1.545,34753.0
2025-06-11,1.545,1.545,1.545,1.545,0.0
2025-06-12,1.565,1.565,1.565,1.565,61858.0
2025-06-13,1.565,1.565,1.565,1.565,0.0
2025-06-16,1.575,1.575,1.57,1.57,49448.0
2025-06-17,1.57,1.57,1.57,1.57,0.0
2025-06-18,1.565,1.57,1.565,1.57,1215.0
2025-06-19,1.57,1.57,1.57,1.57,0.0
2025-06-20,1.57,1.57,1.57,1.57,0.0
2025-06-23,1.57,1.57,1.57,1.57,0.0
2025-06-24,1.57,1.57,1.57,1.57,0.0
2025-06-25,1.54,1.54,1.54,1.54,55396.0
2025-06-26,1.54,1.54,1.54,1.54,0.0
2025-06-27,1.555,1.555,1.555,1.555,20000.0
2025-06-30,1.545,1.545,1.545,1.545,51496.0
2025-07-01,1.55,1.55,1.55,1.55,1610.0
2025-07-02,1.55,1.55,1.55,1.55,0.0
2025-07-03,1.585,1.585,1.585,1.585,61789.0
2025-07-04,1.59,1.59,1.59,1.59,726.0
2025-07-07,1.59,1.59,1.59,1.59,0.0
2025-07-08,1.595,1.595,1.59,1.59,10726.0
2025-07-09,1.605,1.605,1.595,1.605,340.0
2025-07-10,1.605,1.605,1.605,1.605,0.0
2025-07-11,1.63,1.63,1.63,1.63,500.0
2025-07-14,1.63,1.63,1.63,1.63,0.0
2025-07-15,1.64,1.64,1.63,1.63,1008.0
2025-07-16,1.63,1.63,1.63,1.63,0.0
2025-07-17,1.63,1.63,1.63,1.63,0.0
2025-07-18,1.66,1.66,1.63,1.63,35476.0
2025-07-21,1.655,1.655,1.63,1.63,11768.0
2025-07-22,1.675,1.675,1.67,1.67,11425.0
2025-07-23,1.67,1.67,1.67,1.67,0.0
2025-07-24,1.67,1.67,1.67,1.67,0.0
2025-07-25,1.67,1.67,1.67,1.67,0.0
2025-07-28,1.67,1.67,1.67,1.67,0.0
2025-07-29,1.675,1.675,1.675,1.675,66680.0
2025-07-30,1.675,1.68,1.675,1.675,41096.0
2025-07-31,1.675,1.675,1.675,1.675,0.0
2025-08-01,1.65,1.65,1.64,1.64,86426.0
2025-08-04,1.64,1.64,1.64,1.64,0.0
2025-08-05,1.685,1.685,1.67,1.67,2.0
2025-08-06,1.68,1.68,1.68,1.68,1340.0
2025-08-07,1.68,1.68,1.68,1.68,0.0
2025-08-08,1.68,1.68,1.68,1.68,0.0
2025-08-11,1.7,1.73,1.7,1.73,80048.0
2025-08-12,1.73,1.73,1.73,1.73,0.0
2025-08-13,1.72,1.72,1.72,1.72,47656.0
2025-08-14,1.72,1.72,1.72,1.72,0.0
2025-08-15,1.72,1.72,1.72,1.72,0.0
2025-08-18,1.72,1.72,1.72,1.72,0.0
2025-08-19,1.715,1.715,1.715,1.715,191062.0
2025-08-20,1.715,1.715,1.715,1.715,0.0
2025-08-21,1.715,1.715,1.715,1.715,0.0
2025-08-22,1.725,1.725,1.715,1.715,35682.0
2025-08-25,1.715,1.715,1.715,1.715,0.0
2025-08-26,1.715,1.715,1.715,1.715,0.0
2025-08-27,1.715,1.715,1.715,1.715,0.0
2025-08-28,1.715,1.715,1.715,1.715,12087.0
2025-08-29,1.73,1.73,1.73,1.73,1.0
2025-09-01,1.71,1.71,1.71,1.71,46169.0
2025-09-02,1.735,1.735,1.735,1.735,71.0
2025-09-03,1.735,1.735,1.735,1.735,0.0
2025-09-04,1.715,1.715,1.715,1.715,18413.0
2025-09-05,1.715,1.715,1.715,1.715,0.0
2025-09-08,1.725,1.725,1.725,1.725,122948.0
2025-09-09,1.725,1.725,1.725,1.725,0.0
2025-09-10,1.705,1.705,1.705,1.705,19693.0
2025-09-11,1.705,1.705,1.705,1.705,0.0
2025-09-12,1.705,1.705,1.705,1.705,0.0
2025-09-15,1.705,1.705,1.705,1.705,0.0
2025-09-16,1.705,1.705,1.705,1.705,0.0
2025-09-17,1.705,1.705,1.705,1.705,0.0
2025-09-18,1.705,1.705,1.705,1.705,0.0
2025-09-19,1.705,1.705,1.705,1.705,0.0
2025-09-22,1.75,1.75,1.75,1.75,167547.0
2025-09-23,1.755,1.755,1.75,1.75,24890.0
2025-09-24,1.77,1.77,1.77,1.77,111.0
2025-09-25,1.77,1.77,1.77,1.77,0.0
2025-09-26,1.77,1.77,1.77,1.77,0.0
2025-09-29,1.79,1.79,1.79,1.79,10.0
2025-09-30,1.79,1.79,1.79,1.79,0.0
2025-10-01,1.79,1.79,1.79,1.79,0.0
2025-10-02,1.8,1.8,1.8,1.8,4.0
2025-10-03,1.8,1.805,1.8,1.805,92.0
2025-10-06,1.805,1.805,1.805,1.805,0.0
2025-10-07,1.8,1.805,1.8,1.805,5600.0
2025-10-08,1.81,1.81,1.81,1.81,15385.0
2025-10-09,1.835,1.835,1.835,1.835,252.0
2025-10-10,1.835,1.835,1.835,1.835,0.0
2025-10-13,1.89,1.89,1.89,1.89,34.0
2025-10-14,1.82,1.83,1.82,1.83,87923.0
2025-10-15,1.83,1.83,1.83,1.83,0.0
2025-10-16,1.855,1.855,1.845,1.845,36127.0
2025-10-17,1.845,1.845,1.845,1.845,0.0
2025-10-20,1.845,1.845,1.845,1.845,0.0
2025-10-21,1.845,1.845,1.845,1.845,0.0
2025-10-22,1.845,1.845,1.845,1.845,0.0
2025-10-23,1.805,1.81,1.805,1.81,2750.0
2025-10-24,1.825,1.83,1.815,1.815,14503.0
2025-10-27,1.815,1.815,1.815,1.815,0.0
2025-10-28,1.795,1.795,1.78,1.78,102016.0
2025-10-29,1.775,1.775,1.775,1.775,24262.0
2025-10-30,1.775,1.775,1.775,1.775,0.0
2025-10-31,1.83,1.83,1.83,1.83,8.0
2025-11-03,1.83,1.83,1.83,1.83,16393.0
2025-11-04,1.83,1.83,1.83,1.83,0.0
2025-11-05,1.83,1.83,1.83,1.83,0.0
2025-11-06,1.83,1.83,1.83,1.83,0.0
2025-11-07,1.795,1.795,1.795,1.795,100000.0
2025-11-10,1.845,1.845,1.845,1.845,14.0
2025-11-11,1.845,1.845,1.845,1.845,0.0
2025-11-12,1.845,1.845,1.845,1.845,0.0
2025-11-13,1.845,1.845,1.845,1.845,0.0
2025-11-14,1.87,1.87,1.87,1.87,32561.0
2025-11-17,1.865,1.865,1.855,1.855,305.0
2025-11-18,1.855,1.855,1.855,1.855,0.0
2025-11-19,1.8,1.82,1.8,1.82,19048.0
2025-11-20,1.815,1.815,1.815,1.815,25.0
2025-11-21,1.815,1.815,1.815,1.815,110192.0
2025-11-24,1.815,1.815,1.815,1.815,0.0
2025-11-25,1.815,1.815,1.815,1.815,0.0
2025-11-26,1.815,1.815,1.815,1.815,0.0