Date,Open,High,Low,Close,Volume
2024-10-23,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,18.0
2024-10-25,1.1749999523162842,1.1749999523162842,1.1749999523162842,1.1749999523162842,25423.0
2024-10-30,1.1699999570846558,1.184999942779541,1.1699999570846558,1.1799999475479126,26102.0
2024-10-31,1.1649999618530271,1.1649999618530271,1.1649999618530271,1.1649999618530271,500.0
2024-11-01,1.1349999904632568,1.1349999904632568,1.1349999904632568,1.1349999904632568,9.0
2024-11-06,1.1649999618530271,1.1649999618530271,1.1649999618530271,1.1649999618530271,18.0
2024-11-07,1.1799999475479126,1.184999942779541,1.1799999475479126,1.184999942779541,80142.0
2024-11-08,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,21008.0
2024-11-11,1.1749999523162842,1.190000057220459,1.1749999523162842,1.190000057220459,105122.0
2024-11-13,1.1699999570846558,1.1699999570846558,1.1649999618530271,1.1649999618530271,141852.0
2024-11-14,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,325.0
2024-11-18,1.149999976158142,1.1549999713897705,1.149999976158142,1.1549999713897705,86000.0
2024-11-21,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,25849.0
2024-11-25,1.1649999618530271,1.1649999618530271,1.1649999618530271,1.1649999618530271,21255.0
2024-11-26,1.1649999618530271,1.1649999618530271,1.1649999618530271,1.1649999618530271,6792.0
2024-11-27,1.1649999618530271,1.1649999618530271,1.1649999618530271,1.1649999618530271,25751.0
2024-11-28,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,902.0
2024-11-29,1.1549999713897705,1.1549999713897705,1.1549999713897705,1.1549999713897705,683.0
2024-12-02,1.1649999618530271,1.1699999570846558,1.1649999618530271,1.1699999570846558,6867.0
2024-12-04,1.1749999523162842,1.1749999523162842,1.1749999523162842,1.1749999523162842,6387.0
2024-12-05,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,170212.0
2024-12-06,1.1749999523162842,1.1749999523162842,1.1749999523162842,1.1749999523162842,9.0
2024-12-10,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,50.0
2024-12-11,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,16949.0
2024-12-12,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,6.0
2024-12-13,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,125359.0
2024-12-16,1.1749999523162842,1.1749999523162842,1.1749999523162842,1.1749999523162842,134535.0
2024-12-17,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,127505.0
2024-12-19,1.1449999809265137,1.1449999809265137,1.1399999856948853,1.1399999856948853,1029.0
2024-12-20,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,9.0
2024-12-23,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,4400.0
2024-12-27,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,281.0
2025-01-02,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,4.0
2025-01-06,1.1549999713897705,1.1549999713897705,1.1549999713897705,1.1549999713897705,877.0
2025-01-09,1.1549999713897705,1.1549999713897705,1.1549999713897705,1.1549999713897705,65.0
2025-01-16,1.1649999618530271,1.1649999618530271,1.1649999618530271,1.1649999618530271,25751.0
2025-01-17,1.1549999713897705,1.1549999713897705,1.1549999713897705,1.1549999713897705,146.0
2025-01-20,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,69.0
2025-01-21,1.1749999523162842,1.184999942779541,1.1749999523162842,1.184999942779541,47091.0
2025-01-23,1.2050000429153442,1.2050000429153442,1.2050000429153442,1.2050000429153442,61448.0
2025-01-24,1.215000033378601,1.215000033378601,1.215000033378601,1.215000033378601,13219.0
2025-01-28,1.1749999523162842,1.1749999523162842,1.1749999523162842,1.1749999523162842,17921.0
2025-01-29,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,12765.0
2025-01-30,1.1799999475479126,1.184999942779541,1.1799999475479126,1.184999942779541,42232.0
2025-01-31,1.2000000476837158,1.2000000476837158,1.1950000524520874,1.1950000524520874,2089.0
2025-02-04,1.1749999523162842,1.1749999523162842,1.1699999570846558,1.1699999570846558,30956.0
2025-02-10,1.184999942779541,1.184999942779541,1.1799999475479126,1.184999942779541,520977.0
2025-02-11,1.190000057220459,1.1950000524520874,1.190000057220459,1.190000057220459,372441.0
2025-02-12,1.1950000524520874,1.1950000524520874,1.1950000524520874,1.1950000524520874,245939.0
2025-02-13,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,38988.0
2025-02-18,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,8474.0
2025-02-19,1.2050000429153442,1.2050000429153442,1.2050000429153442,1.2050000429153442,41493.0
2025-02-20,1.2050000429153442,1.2050000429153442,1.2050000429153442,1.2050000429153442,16597.0
2025-02-21,1.2050000429153442,1.2050000429153442,1.2050000429153442,1.2050000429153442,36458.0
2025-02-24,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,42087.0
2025-02-25,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,51129.0
2025-02-26,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,12605.0
2025-02-27,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,152541.0
2025-02-28,1.1549999713897705,1.1549999713897705,1.149999976158142,1.149999976158142,5250.0
2025-03-04,1.149999976158142,1.149999976158142,1.1399999856948853,1.1399999856948853,91736.0
2025-03-06,1.1549999713897705,1.1549999713897705,1.1549999713897705,1.1549999713897705,43194.0
2025-03-10,1.1449999809265137,1.1449999809265137,1.1449999809265137,1.1449999809265137,2.0
2025-03-11,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,21835.0
2025-03-12,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,8831.0
2025-03-13,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,13409.0
2025-03-14,1.100000023841858,1.1100000143051147,1.100000023841858,1.1100000143051147,11420.0
2025-03-18,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,21909.0
2025-03-20,1.1399999856948853,1.159999966621399,1.1399999856948853,1.159999966621399,17667.0
2025-03-21,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,159348.0
2025-03-24,1.1349999904632568,1.1349999904632568,1.1349999904632568,1.1349999904632568,17543.0
2025-03-25,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,10497.0
2025-03-26,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,21929.0
2025-03-27,1.125,1.1299999952316284,1.125,1.1299999952316284,25966.0
2025-03-28,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,96599.0
2025-03-31,1.0950000286102295,1.0950000286102295,1.0950000286102295,1.0950000286102295,4500.0
2025-04-01,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442,13698.0
2025-04-02,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,45820.0
2025-04-04,1.0449999570846558,1.0449999570846558,1.0199999809265137,1.0199999809265137,58300.0
2025-04-07,0.959999978542328,0.9649999737739564,0.959999978542328,0.9649999737739564,26681.0
2025-04-08,0.9950000047683716,0.9950000047683716,0.9850000143051147,0.9900000095367432,658434.0
2025-04-10,1.034999966621399,1.034999966621399,1.034999966621399,1.034999966621399,1003.0
2025-04-14,1.034999966621399,1.034999966621399,1.034999966621399,1.034999966621399,118521.0
2025-04-23,1.0399999618530271,1.0399999618530271,1.0399999618530271,1.0399999618530271,1.0
2025-04-24,1.0299999713897705,1.0299999713897705,1.0299999713897705,1.0299999713897705,7281.0
2025-04-28,1.059999942779541,1.059999942779541,1.059999942779541,1.059999942779541,108063.0
2025-04-29,1.065000057220459,1.065000057220459,1.065000057220459,1.065000057220459,47000.0
2025-04-30,1.065000057220459,1.065000057220459,1.065000057220459,1.065000057220459,9358.0
2025-05-05,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,22707.0
2025-05-06,1.100000023841858,1.100000023841858,1.090000033378601,1.100000023841858,59973.0
2025-05-07,1.1050000190734863,1.1050000190734863,1.0950000286102295,1.0950000286102295,159575.0
2025-05-08,1.1050000190734863,1.1050000190734863,1.1050000190734863,1.1050000190734863,7211.0
2025-05-09,1.125,1.125,1.125,1.125,17857.0
2025-05-13,1.149999976158142,1.1649999618530271,1.149999976158142,1.1649999618530271,72793.0
2025-05-15,1.184999942779541,1.184999942779541,1.1749999523162842,1.184999942779541,38497.0
2025-05-19,1.1799999475479126,1.1799999475479126,1.1699999570846558,1.1749999523162842,34207.0
2025-05-21,1.1749999523162842,1.1749999523162842,1.1749999523162842,1.1749999523162842,60619.0
2025-05-22,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,23338.0
2025-05-26,1.1649999618530271,1.1649999618530271,1.1649999618530271,1.1649999618530271,102310.0
2025-05-27,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,1954.0
2025-05-28,1.1799999475479126,1.1799999475479126,1.1699999570846558,1.1699999570846558,38790.0
2025-05-30,1.1749999523162842,1.1749999523162842,1.1749999523162842,1.1749999523162842,8474.0
2025-06-02,1.1649999618530271,1.1649999618530271,1.1649999618530271,1.1649999618530271,850.0
2025-06-04,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,68484.0
2025-06-11,1.2050000429153442,1.2050000429153442,1.2050000429153442,1.2050000429153442,19740.0
2025-06-12,1.2100000381469729,1.2100000381469729,1.2000000476837158,1.2000000476837158,52127.0
2025-06-13,1.1950000524520874,1.2050000429153442,1.184999942779541,1.184999942779541,18881.0
2025-06-16,1.184999942779541,1.184999942779541,1.184999942779541,1.184999942779541,14914.0
2025-06-18,1.2050000429153442,1.2050000429153442,1.2050000429153442,1.2050000429153442,3.0
2025-06-25,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,12448.0
2025-06-30,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432,51483.0
2025-07-01,1.1349999904632568,1.1349999904632568,1.1349999904632568,1.1349999904632568,33970.0
2025-07-03,1.1549999713897705,1.1549999713897705,1.1549999713897705,1.1549999713897705,29403.0
2025-07-07,1.1549999713897705,1.1549999713897705,1.1549999713897705,1.1549999713897705,21808.0
2025-07-10,1.1649999618530271,1.1649999618530271,1.1649999618530271,1.1649999618530271,50504.0
2025-07-11,1.1649999618530271,1.1649999618530271,1.1649999618530271,1.1649999618530271,73672.0
2025-07-14,1.1549999713897705,1.1549999713897705,1.1519999504089355,1.1549999713897705,10585.0
2025-07-15,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,10546.0
2025-07-16,1.1549999713897705,1.1549999713897705,1.1549999713897705,1.1549999713897705,21625.0
2025-07-17,1.1549999713897705,1.1549999713897705,1.1549999713897705,1.1549999713897705,873.0
2025-07-18,1.1649999618530271,1.1649999618530271,1.1649999618530271,1.1649999618530271,7513.0
2025-07-28,1.1950000524520874,1.1950000524520874,1.1950000524520874,1.1950000524520874,37000.0
2025-08-01,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,850.0
2025-08-05,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,2333.0
2025-08-12,1.1649999618530271,1.1649999618530271,1.1649999618530271,1.1649999618530271,67598.0
2025-08-18,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,10300.0
2025-08-21,1.1749999523162842,1.1749999523162842,1.1749999523162842,1.1749999523162842,14.0
2025-08-25,1.184999942779541,1.184999942779541,1.184999942779541,1.184999942779541,564.0
2025-08-29,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,564.0
2025-09-01,1.1749999523162842,1.1749999523162842,1.159999966621399,1.159999966621399,1360.0
2025-09-02,1.1749999523162842,1.1749999523162842,1.1749999523162842,1.1749999523162842,21367.0
2025-09-03,1.1549999713897705,1.1649999618530271,1.1549999713897705,1.159999966621399,10743.0
2025-09-09,1.184999942779541,1.184999942779541,1.184999942779541,1.184999942779541,12658.0
2025-09-10,1.1749999523162842,1.1749999523162842,1.1749999523162842,1.1749999523162842,100686.0
2025-09-11,1.184999942779541,1.184999942779541,1.184999942779541,1.184999942779541,12520.0
2025-09-12,1.1950000524520874,1.1950000524520874,1.1950000524520874,1.1950000524520874,41.0
2025-09-16,1.2050000429153442,1.2050000429153442,1.2050000429153442,1.2050000429153442,24896.0
2025-09-18,1.2100000381469729,1.2100000381469729,1.2100000381469729,1.2100000381469729,124.0
2025-09-19,1.215000033378601,1.215000033378601,1.2100000381469729,1.2100000381469729,14631.0
2025-09-22,1.2000000476837158,1.2100000381469729,1.2000000476837158,1.2100000381469729,91322.0
2025-09-23,1.215000033378601,1.215000033378601,1.215000033378601,1.215000033378601,16460.0
2025-09-24,1.2050000429153442,1.2050000429153442,1.2050000429153442,1.2050000429153442,41.0
2025-09-25,1.215000033378601,1.215000033378601,1.215000033378601,1.215000033378601,45132.0
2025-10-01,1.2200000286102295,1.225000023841858,1.2200000286102295,1.225000023841858,811.0
2025-10-02,1.2450000047683716,1.2450000047683716,1.2450000047683716,1.2450000047683716,402.0
2025-10-03,1.2549999952316284,1.2549999952316284,1.2450000047683716,1.2450000047683716,17623.0
2025-10-06,1.2649999856948853,1.2649999856948853,1.2649999856948853,1.2649999856948853,921.0
2025-10-09,1.2599999904632568,1.2599999904632568,1.2549999952316284,1.2549999952316284,24244.0
2025-10-10,1.2649999856948853,1.2649999856948853,1.2649999856948853,1.2649999856948853,11857.0
2025-10-17,1.25,1.25,1.25,1.25,9500.0
2025-10-20,1.2549999952316284,1.2549999952316284,1.2400000095367432,1.2450000047683716,14034.0
2025-10-22,1.2649999856948853,1.2649999856948853,1.2649999856948853,1.2649999856948853,199760.0
2025-10-28,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,2437.0
2025-10-30,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,790.0
2025-10-31,1.2649999856948853,1.2649999856948853,1.2649999856948853,1.2649999856948853,11400.0
2025-11-05,1.2350000143051147,1.2350000143051147,1.2350000143051147,1.2350000143051147,12195.0
2025-11-06,1.2549999952316284,1.2549999952316284,1.2549999952316284,1.2549999952316284,35.0
2025-11-11,1.2549999952316284,1.2549999952316284,1.2549999952316284,1.2549999952316284,39862.0
2025-11-13,1.2649999856948853,1.2649999856948853,1.2649999856948853,1.2649999856948853,10.0
2025-11-17,1.2350000143051147,1.2350000143051147,1.2350000143051147,1.2350000143051147,2012.0
2025-11-18,1.2350000143051147,1.2350000143051147,1.2350000143051147,1.2350000143051147,28.0
2025-11-19,1.2100000381469729,1.2100000381469729,1.2100000381469729,1.2100000381469729,20242.0
2025-11-21,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,2000.0