Date,Open,High,Low,Close,Volume
2025-03-05,1.864,1.864,1.855,1.86,1302739.0
2025-03-06,1.864,1.874,1.86,1.874,838709.0
2025-03-07,1.874,1.874,1.855,1.86,1089804.0
2025-03-10,1.864,1.864,1.855,1.864,253387.0
2025-03-11,1.864,1.864,1.86,1.86,531655.0
2025-03-12,1.864,1.864,1.855,1.855,614567.0
2025-03-13,1.85,1.86,1.85,1.85,908618.0
2025-03-14,1.855,1.864,1.846,1.85,523021.0
2025-03-17,1.86,1.864,1.85,1.86,389291.0
2025-03-18,1.86,1.864,1.855,1.855,351919.0
2025-03-19,1.855,1.86,1.846,1.855,402547.0
2025-03-20,1.855,1.855,1.846,1.85,307413.0
2025-03-21,1.85,1.855,1.846,1.855,326306.0
2025-03-24,1.85,1.85,1.846,1.85,133697.0
2025-03-25,1.85,1.855,1.846,1.855,266445.0
2025-03-26,1.855,1.86,1.85,1.855,232441.0
2025-03-27,1.855,1.86,1.85,1.855,241760.0
2025-03-28,1.855,1.864,1.85,1.864,367766.0
2025-03-31,1.869,1.879,1.869,1.869,398402.0
2025-04-01,1.869,1.874,1.86,1.874,320988.0
2025-04-02,1.874,1.874,1.865,1.865,151969.0
2025-04-03,1.865,1.874,1.865,1.874,137260.0
2025-04-04,1.86,1.874,1.86,1.874,404216.0
2025-04-07,1.855,1.855,1.804,1.832,398985.0
2025-04-08,1.832,1.865,1.832,1.86,332402.0
2025-04-09,1.865,1.865,1.841,1.86,303596.0
2025-04-10,1.865,1.865,1.832,1.832,638659.0
2025-04-11,1.855,1.86,1.846,1.86,309152.0
2025-04-14,1.86,1.86,1.855,1.86,278275.0
2025-04-15,1.86,1.865,1.851,1.865,361521.0
2025-04-16,1.865,1.865,1.851,1.851,337074.0
2025-04-17,1.851,1.869,1.851,1.869,264585.0
2025-04-22,1.869,1.869,1.86,1.86,58357.0
2025-04-23,1.86,1.879,1.86,1.869,236174.0
2025-04-24,1.879,1.879,1.86,1.879,1529616.0
2025-04-28,1.879,1.879,1.86,1.879,480785.0
2025-04-29,1.888,1.888,1.869,1.879,557716.0
2025-04-30,1.892,1.901,1.883,1.883,485088.0
2025-05-01,1.887,1.892,1.887,1.887,333466.0
2025-05-02,1.892,1.892,1.887,1.892,265618.0
2025-05-05,1.892,1.892,1.887,1.892,625487.0
2025-05-06,1.901,1.901,1.887,1.892,676699.0
2025-05-07,1.887,1.892,1.887,1.892,303353.0
2025-05-08,1.892,1.892,1.887,1.892,496654.0
2025-05-09,1.892,1.901,1.883,1.901,544752.0
2025-05-12,1.901,1.901,1.892,1.901,330107.0
2025-05-13,1.901,1.901,1.892,1.901,310273.0
2025-05-14,1.901,1.901,1.892,1.901,452305.0
2025-05-15,1.901,1.901,1.887,1.901,263800.0
2025-05-16,1.901,1.901,1.892,1.901,647240.0
2025-05-19,1.901,1.911,1.892,1.911,324672.0
2025-05-20,1.92,1.92,1.892,1.901,267518.0
2025-05-21,1.901,1.92,1.901,1.901,246846.0
2025-05-22,1.92,1.93,1.901,1.901,510354.0
2025-05-23,1.911,1.911,1.892,1.911,719406.0
2025-05-26,1.901,1.901,1.892,1.892,1159908.0
2025-05-27,1.901,1.911,1.892,1.892,1000539.0
2025-05-28,1.901,1.901,1.892,1.901,588727.0
2025-05-29,1.901,1.92,1.901,1.92,633424.0
2025-05-30,1.906,1.925,1.901,1.901,1182063.0
2025-06-02,1.915,1.925,1.906,1.915,387398.0
2025-06-03,1.925,1.925,1.915,1.915,636025.0
2025-06-04,1.925,1.925,1.915,1.915,307254.0
2025-06-05,1.925,1.934,1.915,1.925,385441.0
2025-06-06,1.925,1.944,1.925,1.944,318362.0
2025-06-10,1.925,1.954,1.925,1.944,440709.0
2025-06-11,1.954,1.954,1.925,1.934,581882.0
2025-06-12,1.934,1.944,1.934,1.944,360573.0
2025-06-13,1.934,1.934,1.925,1.934,127987.0
2025-06-16,1.925,1.925,1.906,1.915,757720.0
2025-06-17,1.915,1.934,1.915,1.925,453517.0
2025-06-18,1.925,1.925,1.915,1.915,119240.0
2025-06-19,1.925,1.934,1.906,1.906,430769.0
2025-06-20,1.915,1.925,1.906,1.925,389987.0
2025-06-23,1.925,1.925,1.925,1.925,0.0
2025-06-24,1.915,1.915,1.906,1.915,317817.0
2025-06-25,1.915,1.934,1.906,1.915,741065.0
2025-06-26,1.925,1.925,1.915,1.925,295746.0
2025-06-27,1.919,1.938,1.914,1.928,747498.0
2025-06-30,1.928,1.938,1.919,1.919,412031.0
2025-07-01,1.928,1.938,1.928,1.928,1062884.0
2025-07-02,1.928,1.938,1.919,1.919,348138.0
2025-07-03,1.919,1.938,1.919,1.928,281851.0
2025-07-04,1.928,1.938,1.928,1.928,604822.0
2025-07-07,1.938,1.938,1.928,1.928,833234.0
2025-07-08,1.928,1.938,1.928,1.928,601261.0
2025-07-09,1.928,1.948,1.928,1.928,744774.0
2025-07-10,1.948,1.948,1.928,1.938,373338.0
2025-07-11,1.948,1.948,1.938,1.938,491465.0
2025-07-14,1.938,1.957,1.938,1.938,466644.0
2025-07-15,1.948,1.948,1.928,1.928,868523.0
2025-07-16,1.928,1.948,1.928,1.938,633362.0
2025-07-17,1.943,1.948,1.928,1.938,430468.0
2025-07-18,1.948,1.948,1.938,1.948,410575.0
2025-07-21,1.938,1.967,1.928,1.948,880933.0
2025-07-22,1.948,1.957,1.938,1.948,513827.0
2025-07-23,1.938,1.948,1.938,1.948,783988.0
2025-07-24,1.948,1.957,1.948,1.948,682718.0
2025-07-25,1.957,1.967,1.948,1.957,843624.0
2025-07-28,1.957,1.967,1.957,1.967,289277.0
2025-07-29,1.967,1.967,1.957,1.957,346765.0
2025-07-30,1.957,1.976,1.957,1.967,701499.0
2025-07-31,1.972,1.982,1.962,1.962,675896.0
2025-08-01,1.972,1.982,1.962,1.972,468121.0
2025-08-04,1.972,1.982,1.972,1.982,541522.0
2025-08-05,1.982,1.991,1.972,1.972,425536.0
2025-08-06,1.982,1.982,1.972,1.972,170134.0
2025-08-07,1.982,2.001,1.982,2.001,360466.0
2025-08-08,1.982,1.991,1.962,1.962,1181255.0
2025-08-11,1.962,1.982,1.962,1.972,475600.0
2025-08-12,1.982,1.982,1.962,1.962,639539.0
2025-08-13,1.972,1.982,1.962,1.962,609429.0
2025-08-14,1.972,1.982,1.962,1.962,543783.0
2025-08-15,1.972,1.982,1.962,1.962,382587.0
2025-08-18,1.972,1.982,1.972,1.972,386153.0
2025-08-19,1.982,1.991,1.972,1.972,495274.0
2025-08-20,1.982,2.001,1.977,1.982,608160.0
2025-08-21,1.991,1.991,1.972,1.982,368701.0
2025-08-22,1.991,2.001,1.982,1.991,912011.0
2025-08-25,1.991,2.001,1.991,2.001,418291.0
2025-08-26,2.001,2.001,1.991,2.001,356294.0
2025-08-27,1.972,1.991,1.962,1.991,1400784.0
2025-08-28,1.991,1.991,1.972,1.972,530514.0
2025-08-29,1.986,1.986,1.976,1.976,749543.0
2025-09-01,1.986,1.996,1.976,1.986,880712.0
2025-09-02,1.996,1.996,1.976,1.986,521225.0
2025-09-03,1.986,1.986,1.967,1.986,804711.0
2025-09-04,1.999,1.999,1.989,1.989,749788.0
2025-09-05,1.999,2.009,1.989,1.989,410075.0
2025-09-08,1.994,1.999,1.979,1.979,987780.0
2025-09-09,1.989,1.989,1.979,1.989,155707.0
2025-09-10,1.989,1.999,1.979,1.989,718139.0
2025-09-11,1.989,1.999,1.979,1.989,554187.0
2025-09-12,1.989,1.999,1.979,1.979,808630.0
2025-09-15,1.989,1.989,1.97,1.97,620702.0
2025-09-16,1.97,1.979,1.96,1.97,1057783.0
2025-09-17,1.979,1.979,1.96,1.979,686263.0
2025-09-18,1.979,1.979,1.96,1.96,812710.0
2025-09-19,1.97,1.979,1.96,1.96,840920.0
2025-09-22,1.97,1.979,1.965,1.97,994117.0
2025-09-23,1.979,1.979,1.97,1.97,809810.0
2025-09-24,1.979,1.979,1.97,1.979,1207152.0
2025-09-25,1.979,1.999,1.979,1.979,694678.0
2025-09-26,1.989,1.999,1.96,1.979,1295249.0
2025-09-29,1.992,2.012,1.983,1.983,811769.0
2025-09-30,1.992,2.002,1.983,1.992,511556.0
2025-10-01,1.992,2.002,1.983,1.992,1029881.0
2025-10-02,1.983,1.992,1.983,1.983,781918.0
2025-10-03,1.983,1.992,1.973,1.973,1133264.0
2025-10-06,1.983,1.983,1.973,1.973,532655.0
2025-10-07,1.983,1.983,1.968,1.968,1967071.0
2025-10-08,1.968,1.978,1.968,1.968,667147.0
2025-10-09,1.973,1.978,1.968,1.973,1041193.0
2025-10-10,1.973,1.978,1.973,1.973,551863.0
2025-10-13,1.973,1.973,1.963,1.973,624853.0
2025-10-14,1.968,1.983,1.968,1.968,1222709.0
2025-10-15,1.983,1.983,1.968,1.973,676416.0
2025-10-16,1.973,1.983,1.968,1.968,1210244.0
2025-10-17,1.983,1.983,1.963,1.963,830972.0
2025-10-20,1.968,1.973,1.958,1.973,1241058.0
2025-10-21,1.973,1.983,1.963,1.968,549140.0
2025-10-22,1.968,1.973,1.963,1.973,357003.0
2025-10-23,1.973,1.973,1.968,1.968,495956.0
2025-10-24,1.973,1.983,1.968,1.968,393831.0
2025-10-27,1.968,1.978,1.968,1.968,902298.0
2025-10-28,1.973,1.973,1.968,1.973,948086.0
2025-10-29,1.973,1.983,1.968,1.968,1128586.0
2025-10-30,1.968,1.978,1.968,1.973,1450103.0
2025-10-31,1.977,1.987,1.977,1.982,1382145.0
2025-11-03,1.987,1.987,1.982,1.987,1028433.0
2025-11-04,1.987,1.987,1.982,1.987,420244.0
2025-11-05,1.987,1.987,1.977,1.982,1452092.0
2025-11-06,1.987,1.987,1.977,1.982,699190.0
2025-11-07,1.987,1.996,1.977,1.996,543697.0
2025-11-10,1.996,1.996,1.982,1.987,319981.0
2025-11-11,1.987,1.991,1.982,1.987,382139.0
2025-11-12,1.982,1.987,1.982,1.987,1048461.0
2025-11-13,1.987,1.987,1.982,1.982,430874.0
2025-11-14,1.987,1.987,1.977,1.977,800657.0
2025-11-17,1.982,1.987,1.977,1.982,610789.0
2025-11-18,1.982,1.987,1.977,1.977,607692.0
2025-11-19,1.982,1.987,1.977,1.987,675288.0
2025-11-20,1.982,1.996,1.982,1.987,822247.0
2025-11-21,1.987,1.996,1.982,1.996,782247.0
2025-11-24,1.987,1.996,1.987,1.987,855378.0
2025-11-25,1.996,1.996,1.982,1.982,1588758.0
2025-11-26,1.987,1.987,1.982,1.987,1229167.0