Date,Open,High,Low,Close,Volume
2025-04-23,1.41,1.41,1.41,1.41,10325.0
2025-04-29,1.408,1.408,1.408,1.408,0.0
2025-05-01,1.414,1.414,1.414,1.414,0.0
2025-05-02,1.424,1.424,1.424,1.424,13668.0
2025-05-06,1.417,1.417,1.417,1.417,0.0
2025-05-07,1.424,1.429,1.424,1.429,20470.0
2025-05-12,1.429,1.434,1.424,1.429,238315.0
2025-05-13,1.429,1.429,1.429,1.429,0.0
2025-05-14,1.405,1.41,1.405,1.41,288230.0
2025-05-15,1.419,1.424,1.41,1.41,185650.0
2025-05-16,1.434,1.434,1.434,1.434,57615.0
2025-05-19,1.439,1.444,1.439,1.439,36660.0
2025-05-20,1.449,1.449,1.439,1.439,13468.0
2025-05-21,1.458,1.463,1.458,1.458,138494.0
2025-05-22,1.449,1.458,1.449,1.458,165071.0
2025-05-23,1.458,1.458,1.458,1.458,0.0
2025-05-26,1.449,1.449,1.449,1.449,3344.0
2025-05-27,1.449,1.449,1.449,1.449,0.0
2025-05-28,1.453,1.453,1.449,1.449,85000.0
2025-05-29,1.449,1.453,1.449,1.449,179846.0
2025-05-30,1.449,1.449,1.449,1.449,0.0
2025-06-02,1.453,1.453,1.453,1.453,23589.0
2025-06-03,1.458,1.458,1.458,1.458,19856.0
2025-06-04,1.458,1.458,1.458,1.458,0.0
2025-06-05,1.453,1.453,1.453,1.453,237040.0
2025-06-06,1.453,1.453,1.453,1.453,0.0
2025-06-10,1.444,1.453,1.444,1.453,40520.0
2025-06-11,1.453,1.453,1.453,1.453,13393.0
2025-06-12,1.453,1.453,1.453,1.453,0.0
2025-06-13,1.468,1.468,1.453,1.453,6631.0
2025-06-16,1.458,1.458,1.453,1.453,10000.0
2025-06-17,1.453,1.453,1.453,1.453,13393.0
2025-06-18,1.449,1.449,1.449,1.449,33670.0
2025-06-19,1.449,1.449,1.449,1.449,0.0
2025-06-20,1.449,1.449,1.449,1.449,0.0
2025-06-23,1.449,1.449,1.449,1.449,10071.0
2025-06-24,1.458,1.458,1.458,1.458,33400.0
2025-06-25,1.458,1.458,1.458,1.458,0.0
2025-06-26,1.458,1.458,1.458,1.458,0.0
2025-06-27,1.458,1.458,1.458,1.458,0.0
2025-06-30,1.463,1.463,1.463,1.463,113304.0
2025-07-01,1.483,1.483,1.483,1.483,0.0
2025-07-02,1.468,1.483,1.468,1.483,192.0
2025-07-03,1.453,1.483,1.448,1.483,28.0
2025-07-04,1.463,1.463,1.463,1.463,114268.0
2025-07-07,1.463,1.463,1.463,1.463,0.0
2025-07-08,1.463,1.463,1.463,1.463,0.0
2025-07-09,1.453,1.463,1.453,1.463,6766.0
2025-07-10,1.463,1.463,1.458,1.463,82153.0
2025-07-11,1.463,1.463,1.463,1.463,0.0
2025-07-14,1.463,1.463,1.463,1.463,0.0
2025-07-15,1.463,1.463,1.463,1.463,0.0
2025-07-16,1.463,1.463,1.463,1.463,0.0
2025-07-17,1.463,1.463,1.463,1.463,0.0
2025-07-18,1.463,1.463,1.463,1.463,14.0
2025-07-21,1.463,1.463,1.463,1.463,0.0
2025-07-22,1.463,1.463,1.463,1.463,0.0
2025-07-23,1.463,1.463,1.463,1.463,0.0
2025-07-24,1.478,1.488,1.478,1.488,78465.0
2025-07-25,1.488,1.488,1.488,1.488,0.0
2025-07-28,1.488,1.488,1.488,1.488,0.0
2025-07-29,1.463,1.463,1.463,1.463,13840.0
2025-07-30,1.463,1.463,1.463,1.463,0.0
2025-07-31,1.478,1.478,1.463,1.463,53815.0
2025-08-01,1.478,1.478,1.478,1.478,6524.0
2025-08-04,1.463,1.468,1.463,1.463,38320.0
2025-08-05,1.463,1.463,1.463,1.463,0.0
2025-08-06,1.478,1.478,1.478,1.478,353305.0
2025-08-07,1.473,1.478,1.473,1.478,350.0
2025-08-08,1.478,1.478,1.478,1.478,0.0
2025-08-11,1.478,1.478,1.478,1.478,0.0
2025-08-12,1.468,1.478,1.468,1.478,438.0
2025-08-13,1.473,1.478,1.473,1.478,138795.0
2025-08-14,1.478,1.483,1.478,1.478,187195.0
2025-08-15,1.488,1.488,1.483,1.483,76854.0
2025-08-18,1.478,1.483,1.478,1.483,51118.0
2025-08-19,1.473,1.483,1.473,1.483,13363.0
2025-08-20,1.483,1.488,1.483,1.488,49896.0
2025-08-21,1.488,1.488,1.488,1.488,0.0
2025-08-22,1.493,1.493,1.493,1.493,32912.0
2025-08-25,1.493,1.493,1.493,1.493,0.0
2025-08-26,1.478,1.493,1.478,1.493,50010.0
2025-08-27,1.473,1.493,1.473,1.493,80483.0
2025-08-28,1.473,1.493,1.473,1.493,13393.0
2025-08-29,1.468,1.468,1.468,1.468,13439.0
2025-09-01,1.473,1.473,1.473,1.473,2348.0
2025-09-02,1.463,1.473,1.463,1.473,60721.0
2025-09-03,1.443,1.448,1.443,1.443,1486770.0
2025-09-04,1.448,1.448,1.448,1.448,899090.0
2025-09-05,1.453,1.453,1.448,1.448,115032.0
2025-09-08,1.448,1.453,1.448,1.448,1273917.0
2025-09-09,1.443,1.448,1.443,1.446,819092.0
2025-09-10,1.448,1.453,1.448,1.453,578676.0
2025-09-11,1.458,1.458,1.455,1.458,633505.0
2025-09-12,1.463,1.463,1.461,1.461,198702.0
2025-09-15,1.468,1.473,1.461,1.461,203250.0
2025-09-16,1.473,1.473,1.473,1.473,217821.0
2025-09-17,1.458,1.461,1.453,1.461,148899.0
2025-09-18,1.461,1.461,1.461,1.461,0.0
2025-09-19,1.458,1.458,1.453,1.453,98202.0
2025-09-22,1.458,1.458,1.453,1.453,24942.0
2025-09-23,1.468,1.468,1.468,1.468,304997.0
2025-09-24,1.473,1.473,1.473,1.473,317468.0
2025-09-25,1.478,1.483,1.478,1.483,296747.0
2025-09-26,1.478,1.478,1.478,1.478,44572.0
2025-09-29,1.488,1.493,1.478,1.478,165367.0
2025-09-30,1.493,1.493,1.478,1.478,49461.0
2025-10-01,1.49,1.5,1.49,1.5,58535.0
2025-10-02,1.505,1.505,1.5,1.5,120500.0
2025-10-03,1.495,1.505,1.495,1.505,22440.0
2025-10-06,1.505,1.505,1.505,1.505,0.0
2025-10-07,1.52,1.52,1.52,1.52,56275.0
2025-10-08,1.515,1.52,1.515,1.52,19978.0
2025-10-09,1.52,1.52,1.52,1.52,6578.0
2025-10-10,1.52,1.52,1.52,1.52,0.0
2025-10-13,1.515,1.515,1.51,1.51,34649.0
2025-10-14,1.52,1.525,1.51,1.51,88574.0
2025-10-15,1.535,1.535,1.51,1.51,175971.0
2025-10-16,1.545,1.545,1.51,1.51,19680.0
2025-10-17,1.54,1.54,1.51,1.51,89388.0
2025-10-20,1.545,1.545,1.51,1.51,35541.0
2025-10-21,1.54,1.545,1.54,1.54,134917.0
2025-10-22,1.54,1.54,1.54,1.54,22958.0
2025-10-23,1.54,1.54,1.54,1.54,50000.0
2025-10-24,1.545,1.545,1.545,1.545,32648.0
2025-10-27,1.545,1.545,1.545,1.545,22583.0
2025-10-28,1.55,1.55,1.55,1.55,123587.0
2025-10-29,1.54,1.54,1.54,1.54,98018.0
2025-10-30,1.53,1.53,1.525,1.53,30066.0
2025-10-31,1.535,1.535,1.535,1.535,14540.0
2025-11-03,1.53,1.535,1.53,1.535,139795.0
2025-11-04,1.53,1.535,1.53,1.535,19500.0
2025-11-05,1.535,1.535,1.53,1.53,379016.0
2025-11-06,1.53,1.53,1.53,1.53,0.0
2025-11-07,1.54,1.54,1.53,1.53,43720.0
2025-11-10,1.545,1.545,1.545,1.545,43450.0
2025-11-11,1.555,1.555,1.555,1.555,298701.0
2025-11-12,1.57,1.57,1.555,1.555,82174.0
2025-11-13,1.575,1.575,1.575,1.575,76310.0
2025-11-14,1.565,1.575,1.565,1.575,15887.0
2025-11-17,1.57,1.575,1.57,1.575,23730.0
2025-11-18,1.57,1.575,1.57,1.575,9520.0
2025-11-19,1.56,1.575,1.56,1.575,79796.0
2025-11-20,1.565,1.565,1.555,1.555,15973.0
2025-11-21,1.55,1.555,1.55,1.555,253443.0
2025-11-24,1.555,1.555,1.555,1.555,0.0
2025-11-25,1.565,1.565,1.56,1.56,98942.0
2025-11-26,1.56,1.565,1.56,1.565,63635.0