Date,Open,High,Low,Close,Volume
2024-10-16,1.883,1.883,1.864,1.864,1355868.0
2024-10-17,1.873,1.873,1.859,1.873,692605.0
2024-10-18,1.873,1.873,1.859,1.869,337904.0
2024-10-21,1.864,1.869,1.859,1.864,310401.0
2024-10-22,1.869,1.873,1.864,1.873,427542.0
2024-10-23,1.864,1.873,1.855,1.864,327217.0
2024-10-24,1.864,1.869,1.855,1.859,288864.0
2024-10-25,1.859,1.859,1.855,1.859,242309.0
2024-10-28,1.864,1.873,1.859,1.859,583671.0
2024-10-29,1.864,1.869,1.859,1.869,516032.0
2024-10-30,1.869,1.869,1.859,1.864,452866.0
2024-10-31,1.871,1.876,1.862,1.876,468323.0
2024-11-01,1.866,1.876,1.862,1.862,301983.0
2024-11-04,1.866,1.871,1.862,1.871,196324.0
2024-11-05,1.866,1.876,1.866,1.876,146229.0
2024-11-06,1.876,1.876,1.866,1.876,105264.0
2024-11-07,1.876,1.876,1.871,1.876,329864.0
2024-11-08,1.876,1.876,1.871,1.876,187816.0
2024-11-11,1.876,1.876,1.866,1.866,204354.0
2024-11-12,1.866,1.871,1.862,1.862,124895.0
2024-11-13,1.862,1.866,1.857,1.857,143462.0
2024-11-14,1.862,1.862,1.855,1.862,208518.0
2024-11-15,1.857,1.871,1.857,1.871,203276.0
2024-11-18,1.866,1.871,1.848,1.866,298406.0
2024-11-19,1.862,1.866,1.857,1.857,110202.0
2024-11-20,1.862,1.866,1.848,1.857,223960.0
2024-11-21,1.857,1.857,1.848,1.848,107014.0
2024-11-22,1.848,1.857,1.843,1.857,226688.0
2024-11-25,1.857,1.857,1.829,1.829,401704.0
2024-11-26,1.829,1.857,1.829,1.857,181807.0
2024-11-27,1.852,1.862,1.838,1.862,265149.0
2024-11-28,1.862,1.862,1.843,1.852,146066.0
2024-11-29,1.86,1.86,1.844,1.86,79701.0
2024-12-02,1.86,1.86,1.85,1.85,69746.0
2024-12-03,1.855,1.86,1.836,1.846,222288.0
2024-12-04,1.85,1.855,1.836,1.836,197340.0
2024-12-05,1.827,1.846,1.827,1.827,141875.0
2024-12-06,1.836,1.865,1.836,1.865,542445.0
2024-12-09,1.86,1.869,1.846,1.85,325375.0
2024-12-10,1.85,1.855,1.841,1.85,206981.0
2024-12-11,1.85,1.855,1.841,1.841,217728.0
2024-12-12,1.841,1.846,1.822,1.846,168732.0
2024-12-13,1.841,1.846,1.831,1.846,115048.0
2024-12-16,1.846,1.86,1.841,1.841,120867.0
2024-12-17,1.846,1.86,1.846,1.86,286289.0
2024-12-18,1.855,1.865,1.855,1.865,105244.0
2024-12-19,1.855,1.869,1.855,1.869,143285.0
2024-12-20,1.86,1.888,1.86,1.869,209524.0
2024-12-23,1.874,1.884,1.869,1.874,134527.0
2024-12-24,1.879,1.884,1.879,1.884,19728.0
2024-12-27,1.884,1.888,1.879,1.884,79202.0
2024-12-30,1.884,1.888,1.865,1.865,492351.0
2024-12-31,1.875,1.875,1.875,1.875,52.0
2025-01-02,1.875,1.879,1.87,1.875,48340.0
2025-01-03,1.865,1.87,1.865,1.87,133370.0
2025-01-06,1.87,1.879,1.856,1.879,215538.0
2025-01-07,1.87,1.884,1.87,1.87,245167.0
2025-01-08,1.87,1.87,1.856,1.86,204977.0
2025-01-09,1.851,1.86,1.851,1.851,45132.0
2025-01-10,1.851,1.86,1.851,1.856,48809.0
2025-01-13,1.856,1.856,1.846,1.851,37724.0
2025-01-14,1.851,1.856,1.837,1.856,380694.0
2025-01-15,1.856,1.86,1.856,1.856,42634.0
2025-01-16,1.86,1.86,1.832,1.832,163362.0
2025-01-17,1.856,1.865,1.856,1.865,26991.0
2025-01-20,1.865,1.865,1.856,1.86,25114.0
2025-01-21,1.86,1.86,1.837,1.846,160930.0
2025-01-22,1.851,1.86,1.841,1.86,121802.0
2025-01-23,1.856,1.856,1.837,1.837,110168.0
2025-01-24,1.846,1.86,1.837,1.841,261601.0
2025-01-28,1.846,1.851,1.841,1.846,133441.0
2025-01-29,1.846,1.851,1.841,1.841,133824.0
2025-01-30,1.846,1.851,1.841,1.846,138438.0
2025-01-31,1.855,1.855,1.831,1.855,187284.0
2025-02-03,1.851,1.855,1.836,1.855,52871.0
2025-02-04,1.855,1.855,1.827,1.831,125510.0
2025-02-05,1.836,1.846,1.831,1.846,107525.0
2025-02-06,1.846,1.846,1.831,1.831,187561.0
2025-02-07,1.836,1.851,1.831,1.841,75622.0
2025-02-10,1.851,1.851,1.827,1.841,153889.0
2025-02-11,1.841,1.841,1.831,1.831,108494.0
2025-02-12,1.831,1.841,1.831,1.841,231128.0
2025-02-13,1.836,1.846,1.836,1.846,695283.0
2025-02-14,1.841,1.846,1.836,1.836,156558.0
2025-02-17,1.841,1.851,1.836,1.851,211407.0
2025-02-18,1.846,1.855,1.846,1.855,164268.0
2025-02-19,1.855,1.865,1.851,1.86,329908.0
2025-02-20,1.86,1.87,1.855,1.865,223279.0
2025-02-21,1.865,1.865,1.86,1.865,55090.0
2025-02-24,1.855,1.855,1.846,1.855,154643.0
2025-02-25,1.846,1.855,1.841,1.846,154901.0
2025-02-26,1.846,1.855,1.841,1.841,101359.0
2025-02-27,1.851,1.855,1.851,1.855,146209.0
2025-02-28,1.853,1.853,1.844,1.853,131666.0
2025-03-03,1.844,1.853,1.839,1.853,38669.0
2025-03-04,1.853,1.853,1.834,1.853,127038.0
2025-03-05,1.844,1.844,1.825,1.829,343533.0
2025-03-06,1.825,1.839,1.825,1.839,162339.0
2025-03-07,1.839,1.844,1.825,1.825,87606.0
2025-03-10,1.825,1.825,1.772,1.825,249585.0
2025-03-11,1.815,1.815,1.757,1.805,424600.0
2025-03-12,1.791,1.815,1.791,1.815,230113.0
2025-03-13,1.815,1.815,1.767,1.767,420090.0
2025-03-14,1.801,1.815,1.772,1.805,233449.0
2025-03-17,1.805,1.805,1.777,1.796,201515.0
2025-03-18,1.801,1.801,1.786,1.801,151199.0
2025-03-19,1.786,1.786,1.729,1.777,657278.0
2025-03-20,1.777,1.805,1.767,1.786,94264.0
2025-03-21,1.786,1.796,1.743,1.781,130410.0
2025-03-24,1.777,1.777,1.733,1.777,200950.0
2025-03-25,1.738,1.753,1.733,1.743,58960.0
2025-03-26,1.748,1.757,1.671,1.719,470545.0
2025-03-27,1.709,1.748,1.709,1.748,208409.0
2025-03-28,1.748,1.753,1.671,1.709,410521.0
2025-03-31,1.717,1.717,1.64,1.717,432923.0
2025-04-01,1.712,1.712,1.65,1.65,197833.0
2025-04-02,1.654,1.722,1.654,1.688,577682.0
2025-04-03,1.688,1.736,1.674,1.712,129400.0
2025-04-04,1.707,1.722,1.669,1.722,448736.0
2025-04-07,1.678,1.756,1.64,1.707,549065.0
2025-04-08,1.678,1.722,1.659,1.659,264746.0
2025-04-09,1.659,1.712,1.659,1.712,209013.0
2025-04-10,1.746,1.76,1.693,1.736,224420.0
2025-04-11,1.722,1.736,1.683,1.722,211388.0
2025-04-14,1.722,1.727,1.678,1.722,107681.0
2025-04-15,1.722,1.736,1.712,1.727,107500.0
2025-04-16,1.727,1.736,1.712,1.712,62696.0
2025-04-17,1.717,1.717,1.674,1.707,248242.0
2025-04-22,1.707,1.707,1.674,1.678,67371.0
2025-04-23,1.683,1.727,1.683,1.727,96675.0
2025-04-24,1.727,1.751,1.709,1.751,370766.0
2025-04-28,1.746,1.746,1.727,1.736,54282.0
2025-04-29,1.751,1.756,1.736,1.736,42438.0
2025-04-30,1.768,1.812,1.768,1.778,88433.0
2025-05-01,1.783,1.838,1.778,1.831,393504.0
2025-05-02,1.822,1.87,1.788,1.87,210510.0
2025-05-05,1.865,1.87,1.831,1.831,233282.0
2025-05-06,1.841,1.861,1.817,1.841,183070.0
2025-05-07,1.841,1.841,1.807,1.807,107639.0
2025-05-08,1.827,1.836,1.798,1.836,194463.0
2025-05-09,1.836,1.841,1.807,1.807,103456.0
2025-05-12,1.831,1.841,1.812,1.841,35612.0
2025-05-13,1.841,1.841,1.812,1.822,278762.0
2025-05-14,1.831,1.87,1.822,1.87,383844.0
2025-05-15,1.87,1.87,1.846,1.846,68051.0
2025-05-16,1.846,1.88,1.846,1.88,118413.0
2025-05-19,1.865,1.88,1.851,1.87,221021.0
2025-05-20,1.87,1.885,1.861,1.88,123295.0
2025-05-21,1.875,1.88,1.861,1.88,59791.0
2025-05-22,1.861,1.885,1.861,1.885,91086.0
2025-05-23,1.885,1.89,1.861,1.89,508812.0
2025-05-26,1.89,1.894,1.875,1.88,82894.0
2025-05-27,1.88,1.894,1.87,1.875,188492.0
2025-05-28,1.89,1.909,1.885,1.899,142730.0
2025-05-29,1.899,1.899,1.865,1.899,227358.0
2025-05-30,1.869,1.903,1.864,1.903,157121.0
2025-06-02,1.879,1.937,1.874,1.908,220304.0
2025-06-03,1.889,1.889,1.869,1.869,225652.0
2025-06-04,1.869,1.889,1.859,1.889,143886.0
2025-06-05,1.864,1.884,1.864,1.869,114371.0
2025-06-06,1.884,1.884,1.864,1.879,173247.0
2025-06-10,1.884,1.884,1.859,1.879,141823.0
2025-06-11,1.879,1.884,1.864,1.884,162290.0
2025-06-12,1.884,1.903,1.884,1.903,363051.0
2025-06-13,1.903,1.903,1.864,1.869,213373.0
2025-06-16,1.869,1.869,1.864,1.864,132993.0
2025-06-17,1.874,1.898,1.869,1.884,132601.0
2025-06-18,1.903,1.908,1.869,1.894,267178.0
2025-06-19,1.894,1.898,1.884,1.898,272015.0
2025-06-20,1.898,1.898,1.879,1.889,162310.0
2025-06-23,1.889,1.894,1.869,1.874,208906.0
2025-06-24,1.889,1.898,1.879,1.889,226164.0
2025-06-25,1.889,1.913,1.889,1.889,383639.0
2025-06-26,1.903,1.908,1.884,1.908,103821.0
2025-06-27,1.908,1.923,1.908,1.918,499191.0
2025-06-30,1.913,1.942,1.913,1.942,120795.0
2025-07-01,1.937,1.937,1.918,1.923,135500.0
2025-07-02,1.942,1.942,1.927,1.942,135425.0
2025-07-03,1.937,1.942,1.927,1.937,157319.0
2025-07-04,1.937,1.967,1.937,1.967,535604.0
2025-07-07,1.957,1.967,1.947,1.957,141254.0
2025-07-08,1.967,1.967,1.942,1.942,166258.0
2025-07-09,1.952,1.957,1.937,1.957,269229.0
2025-07-10,1.957,1.976,1.957,1.976,3166581.0
2025-07-11,1.986,1.986,1.957,1.967,278236.0
2025-07-14,1.967,1.986,1.957,1.957,198328.0
2025-07-15,1.962,1.967,1.957,1.967,108996.0
2025-07-16,1.957,1.967,1.937,1.937,423337.0
2025-07-17,1.957,1.967,1.947,1.957,170830.0
2025-07-18,1.957,1.967,1.957,1.957,203571.0
2025-07-21,1.957,1.967,1.937,1.947,676848.0
2025-07-22,1.947,1.957,1.947,1.957,319961.0
2025-07-23,1.967,1.976,1.947,1.967,420385.0
2025-07-24,1.976,1.976,1.952,1.976,236682.0
2025-07-25,1.957,1.976,1.957,1.957,49567.0
2025-07-28,1.967,1.967,1.957,1.967,217995.0
2025-07-29,1.957,1.967,1.947,1.957,238379.0
2025-07-30,1.957,1.957,1.947,1.952,150334.0
2025-07-31,1.965,1.965,1.951,1.956,125566.0
2025-08-01,1.951,1.956,1.936,1.941,572798.0
2025-08-04,1.946,1.946,1.916,1.936,366649.0
2025-08-05,1.936,1.941,1.916,1.916,282998.0
2025-08-06,1.916,1.946,1.916,1.926,577214.0
2025-08-07,1.936,1.946,1.926,1.926,293266.0
2025-08-08,1.926,1.941,1.916,1.921,289227.0
2025-08-11,1.926,1.965,1.926,1.965,439300.0
2025-08-12,1.956,1.965,1.946,1.965,243226.0
2025-08-13,1.965,1.975,1.965,1.965,233214.0
2025-08-14,1.965,1.975,1.965,1.965,97682.0
2025-08-15,1.965,1.975,1.965,1.975,216796.0
2025-08-18,1.965,1.975,1.965,1.975,443770.0
2025-08-19,1.965,1.975,1.965,1.975,219834.0
2025-08-20,1.975,1.975,1.965,1.975,228788.0
2025-08-21,1.975,1.975,1.96,1.975,177195.0
2025-08-22,1.975,1.975,1.965,1.975,114648.0
2025-08-25,1.965,1.975,1.965,1.975,108549.0
2025-08-26,1.965,1.975,1.965,1.975,56194.0
2025-08-27,1.985,1.985,1.97,1.985,230517.0
2025-08-28,1.985,1.985,1.956,1.956,320712.0
2025-08-29,1.959,1.974,1.954,1.974,96633.0
2025-09-01,1.974,1.984,1.964,1.984,102534.0
2025-09-02,1.984,1.984,1.969,1.969,126642.0
2025-09-03,1.969,1.974,1.959,1.969,153922.0
2025-09-04,1.969,1.984,1.969,1.974,237742.0
2025-09-05,1.974,1.974,1.959,1.974,236060.0
2025-09-08,1.974,1.974,1.954,1.954,105267.0
2025-09-09,1.969,1.984,1.954,1.974,144726.0
2025-09-10,1.964,1.984,1.952,1.964,302637.0
2025-09-11,1.964,1.974,1.954,1.959,219394.0
2025-09-12,1.954,1.954,1.93,1.954,75128.0
2025-09-15,1.954,1.954,1.939,1.954,228220.0
2025-09-16,1.939,1.974,1.935,1.954,513568.0
2025-09-17,1.949,1.954,1.925,1.939,150054.0
2025-09-18,1.935,1.939,1.91,1.925,199998.0
2025-09-19,1.939,1.944,1.935,1.939,213591.0
2025-09-22,1.949,1.969,1.939,1.969,61097.0
2025-09-23,1.964,1.969,1.949,1.949,128654.0
2025-09-24,1.949,1.964,1.93,1.93,278372.0
2025-09-25,1.93,1.935,1.895,1.915,318313.0
2025-09-26,1.92,1.935,1.915,1.935,126349.0
2025-09-29,1.925,1.94,1.925,1.93,82182.0
2025-09-30,1.938,1.938,1.914,1.914,154367.0
2025-10-01,1.924,1.938,1.914,1.936,279704.0
2025-10-02,1.943,1.943,1.909,1.914,483161.0
2025-10-03,1.924,1.928,1.899,1.924,408747.0
2025-10-06,1.914,1.924,1.904,1.919,73947.0
2025-10-07,1.914,1.919,1.904,1.909,166866.0
2025-10-08,1.909,1.909,1.889,1.889,233544.0
2025-10-09,1.889,1.909,1.889,1.899,162259.0
2025-10-10,1.904,1.904,1.891,1.894,176392.0
2025-10-13,1.899,1.914,1.847,1.914,373917.0
2025-10-14,1.909,1.909,1.864,1.879,288834.0
2025-10-15,1.879,1.879,1.814,1.834,365986.0
2025-10-16,1.884,1.884,1.834,1.864,493125.0
2025-10-17,1.884,1.884,1.81,1.824,700073.0
2025-10-20,1.844,1.869,1.819,1.849,225359.0
2025-10-21,1.844,1.884,1.839,1.839,228134.0
2025-10-22,1.869,1.904,1.849,1.854,225017.0
2025-10-23,1.909,1.909,1.864,1.864,137298.0
2025-10-24,1.884,1.894,1.854,1.854,273634.0
2025-10-27,1.854,1.884,1.834,1.834,234861.0
2025-10-28,1.834,1.834,1.795,1.795,411316.0
2025-10-29,1.8,1.834,1.77,1.81,552346.0
2025-10-30,1.814,1.829,1.785,1.829,232214.0
2025-10-31,1.823,1.858,1.808,1.843,150270.0
2025-11-03,1.848,1.878,1.843,1.843,248946.0
2025-11-04,1.843,1.868,1.828,1.853,153541.0
2025-11-05,1.868,1.878,1.828,1.868,164524.0
2025-11-06,1.868,1.932,1.868,1.917,498794.0
2025-11-07,1.927,1.947,1.917,1.947,432068.0
2025-11-10,1.947,1.947,1.927,1.927,95292.0
2025-11-11,1.932,1.942,1.932,1.937,86602.0
2025-11-12,1.942,1.957,1.937,1.942,156205.0
2025-11-13,1.942,1.957,1.912,1.912,322695.0
2025-11-14,1.912,1.932,1.873,1.873,438559.0
2025-11-17,1.888,1.892,1.868,1.868,194321.0
2025-11-18,1.878,1.907,1.868,1.868,175170.0
2025-11-19,1.878,1.902,1.868,1.892,749262.0
2025-11-20,1.912,1.937,1.912,1.917,525921.0
2025-11-21,1.922,1.944,1.917,1.917,573565.0
2025-11-24,1.922,1.942,1.912,1.927,510057.0
2025-11-25,1.922,1.942,1.892,1.927,682887.0
2025-11-26,1.942,1.942,1.922,1.922,349725.0