Date,Open,High,Low,Close,Volume
2025-04-15,1.352,1.352,1.352,1.352,15270.0
2025-04-16,1.367,1.372,1.367,1.372,9499.0
2025-04-17,1.372,1.372,1.372,1.372,0.0
2025-04-22,1.372,1.372,1.372,1.372,0.0
2025-04-23,1.372,1.372,1.372,1.372,0.0
2025-04-24,1.381,1.381,1.381,1.381,57678.0
2025-04-28,1.381,1.381,1.381,1.381,0.0
2025-04-29,1.381,1.381,1.381,1.381,0.0
2025-04-30,1.381,1.381,1.381,1.381,0.0
2025-05-01,1.381,1.381,1.381,1.381,0.0
2025-05-02,1.381,1.381,1.381,1.381,0.0
2025-05-05,1.381,1.381,1.381,1.381,0.0
2025-05-06,1.381,1.381,1.381,1.381,0.0
2025-05-07,1.381,1.381,1.381,1.381,0.0
2025-05-08,1.391,1.391,1.391,1.391,2482.0
2025-05-09,1.391,1.391,1.391,1.391,0.0
2025-05-12,1.391,1.391,1.391,1.391,0.0
2025-05-13,1.391,1.391,1.391,1.391,0.0
2025-05-14,1.391,1.391,1.391,1.391,0.0
2025-05-15,1.381,1.386,1.372,1.381,114960.0
2025-05-16,1.381,1.381,1.381,1.381,0.0
2025-05-19,1.41,1.415,1.41,1.415,58888.0
2025-05-20,1.415,1.415,1.415,1.415,16783.0
2025-05-21,1.415,1.415,1.415,1.415,0.0
2025-05-22,1.42,1.42,1.415,1.415,400.0
2025-05-23,1.415,1.415,1.415,1.415,1362.0
2025-05-26,1.415,1.415,1.415,1.415,0.0
2025-05-27,1.415,1.415,1.415,1.415,0.0
2025-05-28,1.42,1.42,1.42,1.42,7.0
2025-05-29,1.42,1.42,1.42,1.42,0.0
2025-05-30,1.42,1.42,1.42,1.42,0.0
2025-06-02,1.429,1.429,1.429,1.429,2000.0
2025-06-03,1.439,1.439,1.429,1.429,23296.0
2025-06-04,1.429,1.429,1.429,1.429,0.0
2025-06-05,1.429,1.429,1.429,1.429,0.0
2025-06-06,1.429,1.429,1.429,1.429,0.0
2025-06-10,1.429,1.429,1.429,1.429,0.0
2025-06-11,1.41,1.429,1.41,1.429,17000.0
2025-06-12,1.42,1.42,1.42,1.42,26011.0
2025-06-13,1.429,1.434,1.42,1.42,8675.0
2025-06-16,1.42,1.42,1.42,1.42,0.0
2025-06-17,1.41,1.42,1.41,1.42,328.0
2025-06-18,1.42,1.42,1.42,1.42,0.0
2025-06-19,1.42,1.42,1.42,1.42,0.0
2025-06-20,1.41,1.42,1.41,1.42,600.0
2025-06-23,1.42,1.42,1.42,1.42,0.0
2025-06-24,1.42,1.42,1.42,1.42,0.0
2025-06-25,1.429,1.429,1.42,1.42,17919.0
2025-06-26,1.42,1.42,1.42,1.42,33801.0
2025-06-27,1.429,1.429,1.429,1.429,67080.0
2025-06-30,1.434,1.434,1.429,1.429,133751.0
2025-07-01,1.47,1.47,1.47,1.47,0.0
2025-07-02,1.47,1.47,1.47,1.47,0.0
2025-07-03,1.425,1.47,1.42,1.47,77801.0
2025-07-04,1.435,1.47,1.435,1.47,516.0
2025-07-07,1.435,1.435,1.435,1.435,38823.0
2025-07-08,1.435,1.435,1.435,1.435,0.0
2025-07-09,1.435,1.435,1.435,1.435,0.0
2025-07-10,1.43,1.435,1.43,1.435,344.0
2025-07-11,1.435,1.435,1.435,1.435,0.0
2025-07-14,1.435,1.435,1.435,1.435,0.0
2025-07-15,1.435,1.435,1.435,1.435,0.0
2025-07-16,1.435,1.435,1.435,1.435,0.0
2025-07-17,1.43,1.43,1.43,1.43,3396.0
2025-07-18,1.425,1.425,1.425,1.425,22006.0
2025-07-21,1.425,1.425,1.425,1.425,0.0
2025-07-22,1.425,1.425,1.425,1.425,0.0
2025-07-23,1.445,1.445,1.445,1.445,6788.0
2025-07-24,1.445,1.445,1.445,1.445,0.0
2025-07-25,1.445,1.445,1.445,1.445,0.0
2025-07-28,1.435,1.445,1.435,1.445,89125.0
2025-07-29,1.445,1.445,1.445,1.445,0.0
2025-07-30,1.43,1.445,1.43,1.445,269.0
2025-07-31,1.445,1.445,1.445,1.445,0.0
2025-08-01,1.445,1.445,1.445,1.445,0.0
2025-08-04,1.43,1.43,1.43,1.43,24099.0
2025-08-05,1.45,1.45,1.45,1.45,16969.0
2025-08-06,1.445,1.445,1.445,1.445,10194.0
2025-08-07,1.445,1.445,1.445,1.445,0.0
2025-08-08,1.445,1.445,1.445,1.445,8172.0
2025-08-11,1.44,1.445,1.44,1.445,99927.0
2025-08-12,1.45,1.45,1.45,1.45,42865.0
2025-08-13,1.45,1.45,1.45,1.45,0.0
2025-08-14,1.45,1.45,1.45,1.45,0.0
2025-08-15,1.46,1.46,1.46,1.46,10000.0
2025-08-18,1.46,1.465,1.46,1.46,14177.0
2025-08-19,1.46,1.46,1.46,1.46,0.0
2025-08-20,1.48,1.48,1.46,1.46,26666.0
2025-08-21,1.46,1.489,1.46,1.489,47281.0
2025-08-22,1.489,1.489,1.489,1.489,0.0
2025-08-25,1.48,1.484,1.48,1.48,116161.0
2025-08-26,1.45,1.45,1.45,1.45,30552.0
2025-08-27,1.45,1.45,1.45,1.45,0.0
2025-08-28,1.44,1.445,1.44,1.445,77360.0
2025-08-29,1.43,1.43,1.43,1.43,12943.0
2025-09-01,1.43,1.43,1.43,1.43,0.0
2025-09-02,1.42,1.425,1.415,1.425,76553.0
2025-09-03,1.41,1.41,1.41,1.41,90624.0
2025-09-04,1.41,1.41,1.41,1.41,31105.0
2025-09-05,1.41,1.41,1.41,1.41,0.0
2025-09-08,1.41,1.415,1.41,1.415,6241.0
2025-09-09,1.398,1.406,1.398,1.401,154135.0
2025-09-10,1.401,1.401,1.396,1.398,113128.0
2025-09-11,1.406,1.406,1.398,1.398,35335.0
2025-09-12,1.404,1.406,1.404,1.406,42066.0
2025-09-15,1.415,1.415,1.406,1.406,10452.0
2025-09-16,1.42,1.42,1.42,1.42,27777.0
2025-09-17,1.41,1.41,1.41,1.41,20978.0
2025-09-18,1.41,1.41,1.41,1.41,0.0
2025-09-19,1.415,1.415,1.415,1.415,59168.0
2025-09-22,1.415,1.415,1.415,1.415,0.0
2025-09-23,1.43,1.43,1.43,1.43,27576.0
2025-09-24,1.44,1.44,1.44,1.44,10228.0
2025-09-25,1.43,1.435,1.43,1.435,49065.0
2025-09-26,1.435,1.435,1.435,1.435,0.0
2025-09-29,1.435,1.435,1.435,1.435,0.0
2025-09-30,1.445,1.445,1.445,1.445,1732.0
2025-10-01,1.455,1.465,1.45,1.45,46407.0
2025-10-02,1.45,1.45,1.45,1.45,0.0
2025-10-03,1.455,1.46,1.455,1.455,88302.0
2025-10-06,1.46,1.46,1.46,1.46,10253.0
2025-10-07,1.455,1.46,1.455,1.46,266.0
2025-10-08,1.46,1.46,1.46,1.46,0.0
2025-10-09,1.46,1.46,1.46,1.46,0.0
2025-10-10,1.47,1.475,1.47,1.47,40829.0
2025-10-13,1.49,1.49,1.475,1.485,18715.0
2025-10-14,1.485,1.495,1.485,1.495,42377.0
2025-10-15,1.5,1.505,1.495,1.5,165678.0
2025-10-16,1.51,1.515,1.51,1.515,70210.0
2025-10-17,1.515,1.52,1.515,1.515,38967.0
2025-10-20,1.52,1.52,1.52,1.52,34800.0
2025-10-21,1.51,1.51,1.51,1.51,5284.0
2025-10-22,1.51,1.51,1.51,1.51,0.0
2025-10-23,1.515,1.515,1.51,1.51,6600.0
2025-10-24,1.51,1.51,1.51,1.51,9911.0
2025-10-27,1.505,1.51,1.505,1.51,23204.0
2025-10-28,1.51,1.51,1.51,1.51,0.0
2025-10-29,1.51,1.51,1.51,1.51,0.0
2025-10-30,1.475,1.475,1.475,1.475,13514.0
2025-10-31,1.49,1.49,1.475,1.475,16741.0
2025-11-03,1.485,1.485,1.485,1.485,33625.0
2025-11-04,1.475,1.485,1.475,1.485,13500.0
2025-11-05,1.475,1.49,1.475,1.475,44140.0
2025-11-06,1.475,1.475,1.475,1.475,0.0
2025-11-07,1.495,1.495,1.475,1.475,20316.0
2025-11-10,1.475,1.475,1.475,1.475,0.0
2025-11-11,1.49,1.495,1.49,1.49,43308.0
2025-11-12,1.51,1.51,1.51,1.51,17507.0
2025-11-13,1.51,1.51,1.51,1.51,23426.0
2025-11-14,1.51,1.515,1.505,1.51,73076.0
2025-11-17,1.515,1.515,1.505,1.505,38721.0
2025-11-18,1.51,1.51,1.51,1.51,17650.0
2025-11-19,1.51,1.51,1.51,1.51,0.0
2025-11-20,1.495,1.495,1.495,1.495,11650.0
2025-11-21,1.5,1.5,1.5,1.5,10000.0
2025-11-24,1.505,1.51,1.505,1.51,56203.0
2025-11-25,1.51,1.51,1.51,1.51,0.0
2025-11-26,1.515,1.515,1.51,1.51,17826.0