Date,Open,High,Low,Close,Volume
2025-04-07,2.113241315524985,2.149365280885574,2.113241315524985,2.122272253036499,32261.0
2025-04-08,2.194520115942334,2.230643868416357,2.194520115942334,2.221612930297852,49553.0
2025-04-09,2.131303310394287,2.131303310394287,2.131303310394287,2.131303310394287,8493.0
2025-04-10,2.366107820979529,2.366107820979529,2.35707688331604,2.35707688331604,5731.0
2025-04-11,2.1945201158218675,2.1945201158218675,2.1854891777038574,2.1854891777038574,61911.0
2025-04-14,2.266767621069623,2.2757985591888428,2.266767621069623,2.2757985591888428,10403.0
2025-04-16,2.2396748065948486,2.2396748065948486,2.2396748065948486,2.2396748065948486,6915.0
2025-04-22,2.2667674954752,2.2667674954752,2.1583962440490723,2.1583962440490723,11285.0
2025-04-23,2.2487056255340576,2.2487056255340576,2.239674687893942,2.2487056255340576,32708.0
2025-04-28,2.311922311782837,2.311922311782837,2.311922311782837,2.311922311782837,39062.0
2025-04-30,2.339015007019043,2.339015007019043,2.339015007019043,2.339015007019043,270.0
2025-05-05,2.339015007019043,2.339015007019043,2.339015007019043,2.339015007019043,500.0
2025-05-06,2.339015007019043,2.339015007019043,2.339015007019043,2.339015007019043,1009.0
2025-05-07,2.311922311782837,2.311922311782837,2.311922311782837,2.311922311782837,5.0
2025-05-09,2.4022319316864014,2.4022319316864014,2.4022319316864014,2.4022319316864014,10661.0
2025-05-12,2.4564175605773926,2.4564175605773926,2.4564175605773926,2.4564175605773926,3584.0
2025-05-13,2.519634127673449,2.519634127673449,2.510603189468384,2.510603189468384,7136.0
2025-05-14,2.52866494390267,2.52866494390267,2.456417441747164,2.4654483795166016,10529.0
2025-05-15,2.501572132110596,2.510603069885508,2.501572132110596,2.501572132110596,10389.0
2025-05-16,2.5286649461851827,2.537695883962773,2.5196340084075928,2.5196340084075928,48954.0
2025-05-19,2.54672682248482,2.54672682248482,2.52866494692436,2.53769588470459,5166.0
2025-05-20,2.546726823218754,2.555757761001587,2.5376958854359217,2.555757761001587,13417.0
2025-05-21,2.528665065878516,2.528665065878516,2.510603189468384,2.510603189468384,12960.0
2025-05-22,2.4744793180414035,2.483510255813598,2.4744793180414035,2.483510255813598,281341.0
2025-05-23,2.492541313286173,2.492541313286173,2.465448498668498,2.4744794368743896,59836.0
2025-05-26,2.4473865032196045,2.4564174409862454,2.438355565452964,2.4473865032196045,68736.0
2025-05-27,2.438355565452964,2.4473865032196045,2.438355565452964,2.4473865032196045,787.0
2025-05-28,2.4925413131713867,2.5015722513768623,2.483510374965911,2.4925413131713867,8891.0
2025-05-29,2.492541195074822,2.5196340084075928,2.4835102572972323,2.5196340084075928,34062.0
2025-05-30,2.47447931728604,2.47447931728604,2.456417441747164,2.4654483795166016,35076.0
2025-06-02,2.4564174409862454,2.4564174409862454,2.4473865032196045,2.4473865032196045,711.0
2025-06-03,2.465448498668498,2.4744794368743896,2.465448498668498,2.4744794368743896,38416.0
2025-06-04,2.510603189468384,2.519634127673449,2.510603189468384,2.510603189468384,28140.0
2025-06-05,2.483510255813598,2.483510255813598,2.4654483802692084,2.483510255813598,8517.0
2025-06-06,2.4744793180414035,2.483510255813598,2.4654483802692084,2.483510255813598,173.0
2025-06-10,2.510603189468384,2.528665065878516,2.510603189468384,2.510603189468384,8452.0
2025-06-11,2.52866506599329,2.52866506599329,2.483510374965911,2.4925413131713867,2891.0
2025-06-12,2.492541313286173,2.492541313286173,2.4744794368743896,2.4744794368743896,6658.0
2025-06-13,2.47447943699002,2.47447943699002,2.447386622371079,2.4564175605773926,34233.0
2025-06-16,2.438355565452964,2.4473865032196045,2.438355565452964,2.4473865032196045,15490.0
2025-06-17,2.447386622371079,2.4564175605773926,2.447386622371079,2.4564175605773926,37460.0
2025-06-18,2.4654483810109475,2.501572132110596,2.456417443236035,2.501572132110596,22878.0
2025-06-20,2.501572130594355,2.501572130594355,2.456417441747164,2.4654483795166016,4847.0
2025-06-23,2.4654483802692084,2.483510255813598,2.4654483802692084,2.483510255813598,54272.0
2025-06-24,2.483510255813598,2.483510255813598,2.4744793180414035,2.483510255813598,20583.0
2025-06-25,2.5015722513768623,2.5015722513768623,2.4925413131713867,2.4925413131713867,17680.0
2025-06-26,2.483510255813598,2.483510255813598,2.483510255813598,2.483510255813598,1305.0
2025-06-27,2.5106030706300024,2.5196340084075928,2.5106030706300024,2.5196340084075928,7682.0
2025-06-30,2.51963412756072,2.528665065765381,2.51963412756072,2.528665065765381,32815.0
2025-07-01,2.5999999046325684,2.5999999046325684,2.509999990463257,2.509999990463257,155246.0
2025-07-02,2.5199999809265137,2.5199999809265137,2.4600000381469727,2.470000028610229,29908.0
2025-07-03,2.5,2.5,2.450000047683716,2.4600000381469727,27997.0
2025-07-04,2.490000009536743,2.490000009536743,2.4600000381469727,2.470000028610229,11180.0
2025-07-07,2.509999990463257,2.509999990463257,2.450000047683716,2.490000009536743,34974.0
2025-07-08,2.5,2.5,2.490000009536743,2.490000009536743,10992.0
2025-07-09,2.470000028610229,2.470000028610229,2.4600000381469727,2.4600000381469727,15071.0
2025-07-10,2.4800000190734863,2.4800000190734863,2.470000028610229,2.470000028610229,5855.0
2025-07-11,2.430000066757202,2.440000057220459,2.4200000762939453,2.440000057220459,24613.0
2025-07-14,2.4100000858306885,2.4100000858306885,2.400000095367432,2.4100000858306885,15222.0
2025-07-15,2.4200000762939453,2.440000057220459,2.4200000762939453,2.440000057220459,2194.0
2025-07-16,2.5,2.5,2.4200000762939453,2.440000057220459,9564.0
2025-07-17,2.4600000381469727,2.470000028610229,2.4600000381469727,2.470000028610229,4982.0
2025-07-18,2.4800000190734863,2.4800000190734863,2.470000028610229,2.4800000190734863,10890.0
2025-07-21,2.5,2.509999990463257,2.5,2.509999990463257,22426.0
2025-07-22,2.490000009536743,2.490000009536743,2.4800000190734863,2.4800000190734863,14457.0
2025-07-23,2.470000028610229,2.470000028610229,2.470000028610229,2.470000028610229,9124.0
2025-07-24,2.470000028610229,2.470000028610229,2.4600000381469727,2.4600000381469727,23982.0
2025-07-25,2.4800000190734863,2.490000009536743,2.4800000190734863,2.4800000190734863,11187.0
2025-07-28,2.5999999046325684,2.5999999046325684,2.4800000190734863,2.490000009536743,11263.0
2025-07-29,2.490000009536743,2.5,2.490000009536743,2.5,12213.0
2025-07-30,2.5,2.5,2.490000009536743,2.5,22850.0
2025-07-31,2.5199999809265137,2.5299999713897705,2.5199999809265137,2.5299999713897705,3726.0
2025-08-01,2.5,2.5,2.490000009536743,2.5,5243.0
2025-08-04,2.450000047683716,2.450000047683716,2.450000047683716,2.450000047683716,34817.0
2025-08-05,2.650000095367432,2.650000095367432,2.4800000190734863,2.4800000190734863,12115.0
2025-08-06,2.650000095367432,2.650000095367432,2.450000047683716,2.4600000381469727,30939.0
2025-08-07,2.440000057220459,2.450000047683716,2.440000057220459,2.450000047683716,5744.0
2025-08-08,2.440000057220459,2.450000047683716,2.430000066757202,2.440000057220459,13177.0
2025-08-11,2.440000057220459,2.440000057220459,2.4100000858306885,2.4100000858306885,30907.0
2025-08-12,2.400000095367432,2.400000095367432,2.380000114440918,2.380000114440918,42491.0
2025-08-13,2.4200000762939453,2.430000066757202,2.4200000762939453,2.430000066757202,3833.0
2025-08-14,2.4200000762939453,2.4200000762939453,2.4100000858306885,2.4100000858306885,72706.0
2025-08-15,2.430000066757202,2.430000066757202,2.430000066757202,2.430000066757202,633.0
2025-08-18,2.430000066757202,2.450000047683716,2.430000066757202,2.430000066757202,8145.0
2025-08-19,2.5,2.5,2.4600000381469727,2.4600000381469727,13194.0
2025-08-20,2.4600000381469727,2.4600000381469727,2.4600000381469727,2.4600000381469727,1543.0
2025-08-21,2.4800000190734863,2.4800000190734863,2.440000057220459,2.470000028610229,16581.0
2025-08-22,2.509999990463257,2.509999990463257,2.450000047683716,2.450000047683716,3549.0
2025-08-25,2.490000009536743,2.490000009536743,2.4800000190734863,2.4800000190734863,18525.0
2025-08-26,2.5,2.5,2.470000028610229,2.4800000190734863,10269.0
2025-08-27,2.4800000190734863,2.4800000190734863,2.4600000381469727,2.4600000381469727,11394.0
2025-08-28,2.490000009536743,2.490000009536743,2.450000047683716,2.4600000381469727,41406.0
2025-08-29,2.470000028610229,2.4800000190734863,2.470000028610229,2.4800000190734863,9779.0
2025-09-01,2.4800000190734863,2.4800000190734863,2.470000028610229,2.470000028610229,21614.0
2025-09-02,2.4600000381469727,2.4800000190734863,2.4600000381469727,2.470000028610229,21663.0
2025-09-03,2.4800000190734863,2.4800000190734863,2.440000057220459,2.450000047683716,10794.0
2025-09-04,2.490000009536743,2.490000009536743,2.470000028610229,2.4800000190734863,19898.0
2025-09-05,2.5,2.5,2.490000009536743,2.5,674.0
2025-09-08,2.5,2.5,2.490000009536743,2.490000009536743,12158.0
2025-09-09,2.470000028610229,2.4800000190734863,2.470000028610229,2.4800000190734863,8561.0
2025-09-10,2.490000009536743,2.5,2.490000009536743,2.490000009536743,7575.0
2025-09-11,2.450000047683716,2.4600000381469727,2.450000047683716,2.4600000381469727,48821.0
2025-09-12,2.440000057220459,2.440000057220459,2.430000066757202,2.440000057220459,22728.0
2025-09-15,2.440000057220459,2.440000057220459,2.440000057220459,2.440000057220459,610.0
2025-09-16,2.440000057220459,2.450000047683716,2.440000057220459,2.450000047683716,3703.0
2025-09-17,2.450000047683716,2.450000047683716,2.450000047683716,2.450000047683716,746.0
2025-09-18,2.470000028610229,2.490000009536743,2.470000028610229,2.490000009536743,46610.0
2025-09-19,2.5,2.5,2.490000009536743,2.5,1861.0
2025-09-22,2.5,2.5,2.4800000190734863,2.490000009536743,102690.0
2025-09-23,2.4800000190734863,2.4800000190734863,2.470000028610229,2.470000028610229,18907.0
2025-09-24,2.5,2.5,2.440000057220459,2.440000057220459,33950.0
2025-09-25,2.450000047683716,2.450000047683716,2.440000057220459,2.450000047683716,4598.0
2025-09-26,2.450000047683716,2.450000047683716,2.440000057220459,2.440000057220459,3396.0
2025-09-29,2.450000047683716,2.450000047683716,2.440000057220459,2.450000047683716,2275.0
2025-09-30,2.450000047683716,2.450000047683716,2.430000066757202,2.440000057220459,1915.0
2025-10-01,2.430000066757202,2.430000066757202,2.390000104904175,2.390000104904175,30994.0
2025-10-02,2.430000066757202,2.430000066757202,2.3299999237060547,2.3399999141693115,30654.0
2025-10-03,2.3399999141693115,2.380000114440918,2.3399999141693115,2.380000114440918,16781.0
2025-10-06,2.400000095367432,2.400000095367432,2.359999895095825,2.369999885559082,6051.0
2025-10-07,2.380000114440918,2.380000114440918,2.3399999141693115,2.3399999141693115,18332.0
2025-10-08,2.3499999046325684,2.359999895095825,2.3399999141693115,2.3499999046325684,10957.0
2025-10-09,2.359999895095825,2.359999895095825,2.3399999141693115,2.3499999046325684,47082.0
2025-10-10,2.380000114440918,2.380000114440918,2.359999895095825,2.359999895095825,10874.0
2025-10-13,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,3086.0
2025-10-14,2.359999895095825,2.359999895095825,2.3299999237060547,2.3299999237060547,75974.0
2025-10-15,2.3499999046325684,2.3499999046325684,2.3299999237060547,2.3299999237060547,57165.0
2025-10-16,2.319999933242798,2.3399999141693115,2.309999942779541,2.3299999237060547,65432.0
2025-10-17,2.309999942779541,2.319999933242798,2.309999942779541,2.309999942779541,3145.0
2025-10-20,2.299999952316284,2.309999942779541,2.299999952316284,2.309999942779541,4589.0
2025-10-21,2.3299999237060547,2.3299999237060547,2.319999933242798,2.3299999237060547,12595.0
2025-10-22,2.3399999141693115,2.359999895095825,2.3399999141693115,2.359999895095825,8563.0
2025-10-23,2.400000095367432,2.400000095367432,2.3299999237060547,2.3499999046325684,5599.0
2025-10-24,2.3499999046325684,2.359999895095825,2.3399999141693115,2.3499999046325684,22004.0
2025-10-27,2.359999895095825,2.369999885559082,2.359999895095825,2.369999885559082,12065.0
2025-10-28,2.380000114440918,2.380000114440918,2.369999885559082,2.369999885559082,27250.0
2025-10-29,2.369999885559082,2.369999885559082,2.3499999046325684,2.3499999046325684,15454.0
2025-10-30,2.3299999237060547,2.3299999237060547,2.309999942779541,2.3299999237060547,3467.0
2025-10-31,2.3399999141693115,2.3399999141693115,2.3399999141693115,2.3399999141693115,1723.0
2025-11-03,2.380000114440918,2.380000114440918,2.3499999046325684,2.3499999046325684,5566.0
2025-11-04,2.3499999046325684,2.3499999046325684,2.3399999141693115,2.3399999141693115,3702.0
2025-11-05,2.309999942779541,2.3399999141693115,2.309999942779541,2.3299999237060547,26843.0
2025-11-06,2.309999942779541,2.309999942779541,2.299999952316284,2.299999952316284,72003.0
2025-11-07,2.289999961853028,2.289999961853028,2.2799999713897705,2.289999961853028,5721.0
2025-11-10,2.289999961853028,2.289999961853028,2.2799999713897705,2.289999961853028,45496.0
2025-11-11,2.289999961853028,2.289999961853028,2.2699999809265137,2.2699999809265137,5580.0
2025-11-12,2.299999952316284,2.299999952316284,2.289999961853028,2.299999952316284,8233.0
2025-11-13,2.2799999713897705,2.2799999713897705,2.259999990463257,2.2799999713897705,30931.0
2025-11-14,2.2799999713897705,2.2799999713897705,2.2300000190734863,2.240000009536743,30570.0
2025-11-17,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,450.0
2025-11-18,2.2300000190734863,2.2300000190734863,2.220000028610229,2.220000028610229,11255.0
2025-11-19,2.2100000381469727,2.220000028610229,2.2100000381469727,2.220000028610229,4918.0
2025-11-20,2.2100000381469727,2.220000028610229,2.190000057220459,2.2100000381469727,20590.0
2025-11-21,2.180000066757202,2.180000066757202,2.130000114440918,2.130000114440918,57140.0
2025-11-24,2.1700000762939453,2.1700000762939453,2.140000104904175,2.1600000858306885,23995.0
2025-11-25,2.1700000762939453,2.1700000762939453,2.1600000858306885,2.1600000858306885,1191.0
2025-11-26,2.200000047683716,2.2100000381469727,2.200000047683716,2.2100000381469727,5854.0