Date,Open,High,Low,Close,Volume
2025-05-15,1.493,1.507,1.488,1.503,178225.0
2025-05-16,1.542,1.546,1.522,1.522,42822.0
2025-05-19,1.517,1.522,1.503,1.503,12553.0
2025-05-20,1.532,1.532,1.512,1.517,42942.0
2025-05-21,1.551,1.551,1.537,1.537,23625.0
2025-05-22,1.503,1.532,1.503,1.527,49805.0
2025-05-23,1.532,1.542,1.532,1.532,10939.0
2025-05-26,1.527,1.532,1.527,1.532,7.0
2025-05-27,1.542,1.556,1.537,1.542,69703.0
2025-05-28,1.571,1.571,1.551,1.551,14926.0
2025-05-29,1.566,1.566,1.556,1.556,28860.0
2025-05-30,1.532,1.556,1.532,1.532,9405.0
2025-06-02,1.556,1.556,1.546,1.551,25006.0
2025-06-03,1.571,1.571,1.561,1.561,57483.0
2025-06-04,1.581,1.59,1.581,1.581,39000.0
2025-06-05,1.605,1.61,1.581,1.581,16892.0
2025-06-06,1.6,1.605,1.59,1.59,33288.0
2025-06-10,1.595,1.625,1.59,1.625,8151.0
2025-06-11,1.644,1.649,1.629,1.629,48213.0
2025-06-12,1.629,1.629,1.62,1.625,21790.0
2025-06-13,1.61,1.61,1.581,1.581,37217.0
2025-06-16,1.668,1.668,1.59,1.59,2699.0
2025-06-17,1.595,1.605,1.59,1.595,27661.0
2025-06-18,1.595,1.595,1.595,1.595,10167.0
2025-06-19,1.595,1.605,1.59,1.605,13720.0
2025-06-20,1.6,1.6,1.576,1.6,43242.0
2025-06-23,1.61,1.61,1.571,1.576,28991.0
2025-06-24,1.62,1.625,1.576,1.576,29876.0
2025-06-25,1.629,1.634,1.625,1.629,95119.0
2025-06-26,1.62,1.62,1.61,1.61,16598.0
2025-06-27,1.634,1.634,1.6,1.6,55988.0
2025-06-30,1.6,1.61,1.6,1.61,43746.0
2025-07-01,1.65,1.65,1.605,1.605,11524.0
2025-07-02,1.605,1.605,1.59,1.59,6215.0
2025-07-03,1.615,1.615,1.58,1.58,29149.0
2025-07-04,1.65,1.65,1.65,1.65,2830.0
2025-07-07,1.65,1.65,1.6,1.6,44013.0
2025-07-08,1.6,1.6,1.595,1.595,32710.0
2025-07-09,1.6,1.605,1.585,1.6,223899.0
2025-07-10,1.605,1.61,1.6,1.605,224313.0
2025-07-11,1.61,1.61,1.595,1.6,81016.0
2025-07-14,1.6,1.6,1.59,1.595,8825.0
2025-07-15,1.62,1.62,1.61,1.62,7409.0
2025-07-16,1.61,1.61,1.585,1.585,109706.0
2025-07-17,1.605,1.62,1.605,1.61,316380.0
2025-07-18,1.65,1.68,1.65,1.68,11717.0
2025-07-21,1.68,1.68,1.625,1.625,27849.0
2025-07-22,1.645,1.65,1.63,1.63,29270.0
2025-07-23,1.645,1.665,1.645,1.66,252562.0
2025-07-24,1.665,1.665,1.64,1.64,249250.0
2025-07-25,1.63,1.63,1.615,1.62,206328.0
2025-07-28,1.63,1.64,1.63,1.635,180134.0
2025-07-29,1.62,1.635,1.62,1.63,62972.0
2025-07-30,1.655,1.665,1.655,1.665,28905.0
2025-07-31,1.655,1.675,1.645,1.675,186306.0
2025-08-01,1.645,1.645,1.63,1.63,56446.0
2025-08-04,1.62,1.62,1.62,1.62,3848.0
2025-08-05,1.65,1.665,1.65,1.665,13305.0
2025-08-06,1.685,1.695,1.685,1.695,50596.0
2025-08-07,1.695,1.695,1.685,1.695,6732.0
2025-08-08,1.675,1.68,1.665,1.665,274874.0
2025-08-11,1.665,1.675,1.66,1.665,4701.0
2025-08-12,1.68,1.68,1.68,1.68,68000.0
2025-08-13,1.69,1.69,1.655,1.655,255658.0
2025-08-14,1.685,1.695,1.68,1.68,10201.0
2025-08-15,1.695,1.715,1.695,1.715,2346.0
2025-08-18,1.715,1.725,1.715,1.725,157388.0
2025-08-19,1.75,1.75,1.695,1.7,29383.0
2025-08-20,1.7,1.735,1.7,1.72,404667.0
2025-08-21,1.745,1.755,1.745,1.755,217200.0
2025-08-22,1.76,1.765,1.745,1.745,192965.0
2025-08-25,1.77,1.78,1.735,1.74,161555.0
2025-08-26,1.73,1.73,1.71,1.71,56093.0
2025-08-27,1.74,1.74,1.705,1.705,280054.0
2025-08-28,1.705,1.72,1.7,1.71,103175.0
2025-08-29,1.705,1.72,1.7,1.715,66821.0
2025-09-01,1.71,1.71,1.685,1.7,154512.0
2025-09-02,1.7,1.7,1.67,1.68,205439.0
2025-09-03,1.665,1.67,1.61,1.61,138316.0
2025-09-04,1.655,1.66,1.645,1.645,198730.0
2025-09-05,1.68,1.68,1.645,1.645,3055.0
2025-09-08,1.67,1.67,1.665,1.665,5164.0
2025-09-09,1.65,1.655,1.64,1.64,41072.0
2025-09-10,1.645,1.655,1.645,1.655,210440.0
2025-09-11,1.655,1.655,1.635,1.645,168202.0
2025-09-12,1.665,1.675,1.66,1.67,21812.0
2025-09-15,1.645,1.66,1.635,1.65,210265.0
2025-09-16,1.655,1.665,1.65,1.66,171005.0
2025-09-17,1.64,1.645,1.63,1.635,20381.0
2025-09-18,1.605,1.62,1.605,1.62,63303.0
2025-09-19,1.64,1.64,1.625,1.635,15959.0
2025-09-22,1.64,1.64,1.635,1.635,112856.0
2025-09-23,1.645,1.645,1.63,1.64,28012.0
2025-09-24,1.63,1.63,1.615,1.615,1178.0
2025-09-25,1.61,1.615,1.61,1.61,174149.0
2025-09-26,1.61,1.625,1.605,1.625,197017.0
2025-09-29,1.625,1.65,1.625,1.65,450938.0
2025-09-30,1.665,1.67,1.66,1.66,10360.0
2025-10-01,1.65,1.655,1.63,1.655,1104.0
2025-10-02,1.66,1.69,1.66,1.685,20812.0
2025-10-03,1.7,1.7,1.7,1.7,15000.0
2025-10-06,1.715,1.715,1.69,1.69,8327.0
2025-10-07,1.69,1.69,1.675,1.675,48287.0
2025-10-08,1.67,1.675,1.665,1.675,355.0
2025-10-09,1.675,1.69,1.675,1.675,176795.0
2025-10-10,1.67,1.68,1.665,1.68,169919.0
2025-10-13,1.66,1.66,1.635,1.645,6262.0
2025-10-14,1.635,1.645,1.615,1.635,232343.0
2025-10-15,1.67,1.675,1.665,1.67,8254.0
2025-10-16,1.705,1.72,1.695,1.705,9380.0
2025-10-17,1.695,1.7,1.68,1.68,12740.0
2025-10-20,1.675,1.685,1.66,1.685,170107.0
2025-10-21,1.715,1.73,1.715,1.715,173144.0
2025-10-22,1.705,1.705,1.685,1.685,22206.0
2025-10-23,1.68,1.68,1.67,1.68,170882.0
2025-10-24,1.68,1.685,1.67,1.67,27268.0
2025-10-27,1.685,1.69,1.685,1.685,111.0
2025-10-28,1.68,1.68,1.665,1.67,18327.0
2025-10-29,1.655,1.66,1.625,1.625,240374.0
2025-10-30,1.61,1.615,1.6,1.6,27522.0
2025-10-31,1.595,1.615,1.595,1.6,212608.0
2025-11-03,1.575,1.585,1.565,1.57,7337.0
2025-11-04,1.58,1.58,1.55,1.555,24495.0
2025-11-05,1.54,1.555,1.54,1.54,3942.0
2025-11-06,1.575,1.575,1.565,1.565,40107.0
2025-11-07,1.565,1.565,1.54,1.55,26110.0
2025-11-10,1.55,1.56,1.55,1.56,39637.0
2025-11-11,1.56,1.57,1.555,1.56,1985.0
2025-11-12,1.555,1.555,1.55,1.555,151241.0
2025-11-13,1.53,1.535,1.5,1.505,345009.0
2025-11-14,1.47,1.47,1.46,1.465,770229.0
2025-11-17,1.465,1.465,1.45,1.455,261901.0
2025-11-18,1.43,1.445,1.385,1.39,83877.0
2025-11-19,1.39,1.4,1.385,1.385,312677.0
2025-11-20,1.455,1.455,1.395,1.42,737316.0
2025-11-21,1.365,1.415,1.365,1.38,426941.0
2025-11-24,1.43,1.435,1.415,1.425,339642.0
2025-11-25,1.435,1.435,1.415,1.42,240331.0
2025-11-26,1.46,1.465,1.44,1.45,95185.0