Date,Open,High,Low,Close,Volume
2025-04-16,1.088,1.088,1.079,1.079,224335.0
2025-04-17,1.079,1.079,1.079,1.079,0.0
2025-04-22,1.088,1.088,1.088,1.088,22520.0
2025-04-23,1.103,1.103,1.093,1.093,31206.0
2025-04-24,1.098,1.098,1.098,1.098,17890.0
2025-04-28,1.108,1.108,1.098,1.098,222289.0
2025-04-29,1.098,1.098,1.098,1.098,0.0
2025-04-30,1.113,1.113,1.113,1.113,120000.0
2025-05-01,1.113,1.113,1.113,1.113,5028.0
2025-05-02,1.113,1.113,1.113,1.113,46894.0
2025-05-05,1.113,1.113,1.113,1.113,0.0
2025-05-06,1.113,1.113,1.113,1.113,0.0
2025-05-07,1.113,1.113,1.113,1.113,0.0
2025-05-08,1.123,1.123,1.123,1.123,35939.0
2025-05-09,1.113,1.113,1.113,1.113,73983.0
2025-05-12,1.118,1.118,1.118,1.118,60691.0
2025-05-13,1.118,1.118,1.118,1.118,0.0
2025-05-14,1.118,1.118,1.118,1.118,0.0
2025-05-15,1.118,1.123,1.118,1.118,86488.0
2025-05-16,1.118,1.118,1.118,1.118,0.0
2025-05-19,1.118,1.118,1.118,1.118,0.0
2025-05-20,1.118,1.118,1.118,1.118,0.0
2025-05-21,1.118,1.118,1.118,1.118,0.0
2025-05-22,1.137,1.142,1.137,1.142,39764.0
2025-05-23,1.142,1.142,1.142,1.142,0.0
2025-05-26,1.142,1.142,1.142,1.142,0.0
2025-05-27,1.152,1.152,1.142,1.142,106800.0
2025-05-28,1.142,1.142,1.142,1.142,0.0
2025-05-29,1.142,1.142,1.142,1.142,0.0
2025-05-30,1.142,1.142,1.142,1.142,24748.0
2025-06-02,1.147,1.147,1.142,1.142,19235.0
2025-06-03,1.152,1.152,1.152,1.152,96044.0
2025-06-04,1.152,1.152,1.152,1.152,0.0
2025-06-05,1.152,1.152,1.152,1.152,0.0
2025-06-06,1.152,1.152,1.152,1.152,0.0
2025-06-10,1.152,1.152,1.152,1.152,0.0
2025-06-11,1.152,1.152,1.152,1.152,0.0
2025-06-12,1.152,1.152,1.152,1.152,0.0
2025-06-13,1.152,1.152,1.152,1.152,0.0
2025-06-16,1.137,1.137,1.137,1.137,20541.0
2025-06-17,1.133,1.133,1.133,1.133,245227.0
2025-06-18,1.133,1.133,1.133,1.133,0.0
2025-06-19,1.133,1.133,1.133,1.133,0.0
2025-06-20,1.133,1.133,1.133,1.133,0.0
2025-06-23,1.133,1.133,1.133,1.133,33737.0
2025-06-24,1.133,1.133,1.133,1.133,0.0
2025-06-25,1.133,1.133,1.133,1.133,0.0
2025-06-26,1.133,1.133,1.133,1.133,0.0
2025-06-27,1.133,1.133,1.133,1.133,0.0
2025-06-30,1.133,1.133,1.133,1.133,0.0
2025-07-01,1.147,1.147,1.147,1.147,0.0
2025-07-02,1.152,1.152,1.152,1.152,61907.0
2025-07-03,1.142,1.152,1.138,1.152,17745.0
2025-07-04,1.152,1.152,1.152,1.152,0.0
2025-07-07,1.152,1.152,1.152,1.152,0.0
2025-07-08,1.152,1.152,1.152,1.152,0.0
2025-07-09,1.152,1.152,1.152,1.152,0.0
2025-07-10,1.142,1.142,1.142,1.142,18154.0
2025-07-11,1.142,1.142,1.142,1.142,21740.0
2025-07-14,1.138,1.138,1.138,1.138,24442.0
2025-07-15,1.152,1.152,1.147,1.147,64075.0
2025-07-16,1.147,1.147,1.147,1.147,0.0
2025-07-17,1.147,1.147,1.147,1.147,3500.0
2025-07-18,1.142,1.147,1.142,1.147,18.0
2025-07-21,1.152,1.157,1.152,1.157,140441.0
2025-07-22,1.157,1.167,1.157,1.167,184795.0
2025-07-23,1.167,1.167,1.167,1.167,0.0
2025-07-24,1.157,1.162,1.157,1.162,62040.0
2025-07-25,1.157,1.157,1.157,1.157,17518.0
2025-07-28,1.157,1.157,1.157,1.157,0.0
2025-07-29,1.157,1.157,1.157,1.157,10300.0
2025-07-30,1.157,1.157,1.157,1.157,0.0
2025-07-31,1.162,1.162,1.157,1.157,272504.0
2025-08-01,1.157,1.157,1.157,1.157,0.0
2025-08-04,1.147,1.147,1.147,1.147,31748.0
2025-08-05,1.147,1.147,1.147,1.147,0.0
2025-08-06,1.162,1.162,1.147,1.147,60100.0
2025-08-07,1.167,1.167,1.157,1.157,179251.0
2025-08-08,1.157,1.157,1.157,1.157,0.0
2025-08-11,1.157,1.157,1.157,1.157,54921.0
2025-08-12,1.157,1.157,1.157,1.157,0.0
2025-08-13,1.157,1.157,1.157,1.157,17168.0
2025-08-14,1.172,1.172,1.157,1.157,25530.0
2025-08-15,1.157,1.157,1.157,1.157,0.0
2025-08-18,1.157,1.157,1.157,1.157,0.0
2025-08-19,1.172,1.172,1.172,1.172,42194.0
2025-08-20,1.172,1.172,1.172,1.172,0.0
2025-08-21,1.172,1.172,1.172,1.172,0.0
2025-08-22,1.172,1.172,1.172,1.172,0.0
2025-08-25,1.177,1.177,1.177,1.177,102083.0
2025-08-26,1.177,1.177,1.177,1.177,0.0
2025-08-27,1.177,1.177,1.177,1.177,0.0
2025-08-28,1.162,1.177,1.162,1.177,430.0
2025-08-29,1.177,1.177,1.177,1.177,0.0
2025-09-01,1.152,1.177,1.152,1.177,916.0
2025-09-02,1.147,1.147,1.147,1.147,36769.0
2025-09-03,1.128,1.128,1.128,1.128,20141.0
2025-09-04,1.138,1.138,1.138,1.138,28384.0
2025-09-05,1.138,1.138,1.138,1.138,0.0
2025-09-08,1.138,1.138,1.138,1.138,6350.0
2025-09-09,1.138,1.138,1.138,1.138,0.0
2025-09-10,1.138,1.138,1.133,1.133,82712.0
2025-09-11,1.133,1.133,1.133,1.133,0.0
2025-09-12,1.152,1.152,1.152,1.152,14288.0
2025-09-15,1.157,1.157,1.157,1.157,6380.0
2025-09-17,1.142,1.142,1.142,1.142,116866.0
2025-09-18,1.142,1.142,1.142,1.142,21835.0
2025-09-19,1.142,1.142,1.142,1.142,0.0
2025-09-22,1.142,1.142,1.142,1.142,0.0
2025-09-23,1.142,1.142,1.142,1.142,0.0
2025-09-24,1.142,1.142,1.142,1.142,0.0
2025-09-25,1.157,1.157,1.142,1.142,506.0
2025-09-26,1.142,1.142,1.142,1.142,0.0
2025-09-29,1.142,1.142,1.142,1.142,0.0
2025-09-30,1.142,1.142,1.142,1.142,0.0
2025-10-01,1.15,1.15,1.15,1.15,0.0
2025-10-02,1.15,1.15,1.15,1.15,0.0
2025-10-03,1.15,1.15,1.15,1.15,0.0
2025-10-06,1.15,1.15,1.15,1.15,0.0
2025-10-07,1.2,1.21,1.2,1.2,143505.0
2025-10-08,1.2,1.2,1.2,1.2,0.0
2025-10-09,1.21,1.21,1.21,1.21,1025.0
2025-10-10,1.21,1.21,1.21,1.21,2000.0
2025-10-13,1.21,1.21,1.21,1.21,16537.0
2025-10-14,1.21,1.21,1.21,1.21,28893.0
2025-10-15,1.21,1.21,1.21,1.21,0.0
2025-10-16,1.22,1.22,1.21,1.21,24536.0
2025-10-17,1.22,1.22,1.22,1.22,2942.0
2025-10-20,1.22,1.225,1.22,1.22,49622.0
2025-10-21,1.22,1.22,1.22,1.22,0.0
2025-10-22,1.22,1.22,1.22,1.22,0.0
2025-10-23,1.22,1.22,1.22,1.22,0.0
2025-10-24,1.22,1.22,1.22,1.22,0.0
2025-10-27,1.22,1.22,1.22,1.22,0.0
2025-10-28,1.23,1.23,1.23,1.23,2000.0
2025-10-29,1.23,1.23,1.23,1.23,0.0
2025-10-30,1.23,1.23,1.23,1.23,0.0
2025-10-31,1.2,1.2,1.2,1.2,10000.0
2025-11-03,1.2,1.2,1.2,1.2,0.0
2025-11-04,1.2,1.2,1.2,1.2,0.0
2025-11-05,1.2,1.2,1.2,1.2,0.0
2025-11-06,1.2,1.2,1.2,1.2,25.0
2025-11-07,1.195,1.2,1.195,1.2,50.0
2025-11-10,1.205,1.21,1.205,1.21,45455.0
2025-11-11,1.21,1.21,1.21,1.21,0.0
2025-11-12,1.225,1.225,1.21,1.21,32785.0
2025-11-13,1.21,1.21,1.21,1.21,0.0
2025-11-14,1.21,1.21,1.21,1.21,0.0
2025-11-17,1.21,1.21,1.21,1.21,0.0
2025-11-18,1.225,1.225,1.225,1.225,41878.0
2025-11-19,1.225,1.225,1.225,1.225,0.0
2025-11-20,1.215,1.225,1.215,1.225,2000.0
2025-11-21,1.21,1.215,1.21,1.215,269587.0
2025-11-24,1.215,1.215,1.215,1.215,28806.0
2025-11-25,1.215,1.215,1.215,1.215,0.0
2025-11-26,1.215,1.215,1.215,1.215,0.0