Date,Open,High,Low,Close,Volume
2025-03-27,1.473,1.487,1.468,1.473,406414.0
2025-03-28,1.478,1.478,1.473,1.478,77233.0
2025-03-31,1.468,1.468,1.459,1.468,82751.0
2025-04-01,1.486,1.495,1.486,1.495,38823.0
2025-04-02,1.509,1.509,1.5,1.5,156518.0
2025-04-03,1.481,1.49,1.476,1.486,98623.0
2025-04-04,1.486,1.486,1.486,1.486,0.0
2025-04-07,1.447,1.447,1.447,1.447,3313.0
2025-04-08,1.457,1.457,1.457,1.457,37.0
2025-04-09,1.438,1.457,1.438,1.457,6.0
2025-04-10,1.481,1.481,1.457,1.457,51620.0
2025-04-11,1.457,1.457,1.457,1.457,9.0
2025-04-14,1.457,1.457,1.457,1.457,0.0
2025-04-15,1.457,1.457,1.457,1.457,0.0
2025-04-16,1.457,1.457,1.457,1.457,0.0
2025-04-17,1.481,1.481,1.457,1.457,2.0
2025-04-22,1.457,1.457,1.457,1.457,0.0
2025-04-23,1.457,1.457,1.457,1.457,0.0
2025-04-24,1.5,1.5,1.5,1.5,9306.0
2025-04-28,1.514,1.514,1.5,1.5,322.0
2025-04-29,1.514,1.519,1.514,1.514,74521.0
2025-04-30,1.514,1.514,1.514,1.514,0.0
2025-05-01,1.514,1.514,1.514,1.514,0.0
2025-05-02,1.514,1.514,1.514,1.514,0.0
2025-05-05,1.514,1.514,1.514,1.514,0.0
2025-05-06,1.514,1.514,1.514,1.514,0.0
2025-05-07,1.514,1.514,1.514,1.514,0.0
2025-05-08,1.562,1.567,1.562,1.567,31546.0
2025-05-09,1.572,1.572,1.572,1.572,69.0
2025-05-12,1.567,1.567,1.562,1.562,21856.0
2025-05-13,1.562,1.562,1.562,1.562,0.0
2025-05-14,1.524,1.562,1.524,1.562,6.0
2025-05-15,1.533,1.562,1.533,1.562,742.0
2025-05-16,1.533,1.533,1.533,1.533,51417.0
2025-05-19,1.538,1.543,1.538,1.538,43776.0
2025-05-20,1.538,1.548,1.538,1.548,39294.0
2025-05-21,1.557,1.557,1.557,1.557,5.0
2025-05-22,1.543,1.543,1.538,1.538,6134.0
2025-05-23,1.538,1.538,1.533,1.533,123165.0
2025-05-26,1.533,1.533,1.533,1.533,0.0
2025-05-27,1.533,1.533,1.533,1.533,0.0
2025-05-28,1.538,1.538,1.529,1.529,278.0
2025-05-29,1.538,1.538,1.529,1.533,46573.0
2025-05-30,1.533,1.533,1.533,1.533,0.0
2025-06-02,1.533,1.538,1.533,1.538,99.0
2025-06-03,1.543,1.543,1.538,1.538,2180.0
2025-06-04,1.538,1.548,1.533,1.543,241272.0
2025-06-05,1.543,1.543,1.543,1.543,0.0
2025-06-06,1.543,1.543,1.543,1.543,0.0
2025-06-10,1.543,1.543,1.543,1.543,0.0
2025-06-11,1.543,1.543,1.543,1.543,0.0
2025-06-12,1.543,1.543,1.543,1.543,0.0
2025-06-13,1.562,1.562,1.557,1.557,34242.0
2025-06-16,1.572,1.572,1.567,1.572,27772.0
2025-06-17,1.567,1.572,1.562,1.572,100.0
2025-06-18,1.572,1.572,1.572,1.572,0.0
2025-06-19,1.557,1.557,1.552,1.552,6322.0
2025-06-20,1.562,1.562,1.557,1.557,27899.0
2025-06-23,1.552,1.552,1.548,1.548,32732.0
2025-06-24,1.548,1.548,1.548,1.548,203.0
2025-06-25,1.548,1.548,1.548,1.548,0.0
2025-06-26,1.533,1.533,1.533,1.533,36427.0
2025-06-27,1.533,1.538,1.533,1.533,3118.0
2025-06-30,1.538,1.538,1.533,1.533,82739.0
2025-07-01,1.544,1.544,1.544,1.544,8873.0
2025-07-02,1.564,1.564,1.564,1.564,15353.0
2025-07-03,1.564,1.564,1.564,1.564,0.0
2025-07-04,1.564,1.564,1.564,1.564,0.0
2025-07-07,1.574,1.574,1.569,1.569,5716.0
2025-07-08,1.564,1.564,1.549,1.554,19762.0
2025-07-09,1.554,1.554,1.554,1.554,0.0
2025-07-10,1.559,1.564,1.554,1.559,33298.0
2025-07-11,1.559,1.559,1.559,1.559,0.0
2025-07-14,1.539,1.559,1.539,1.559,6.0
2025-07-15,1.549,1.549,1.549,1.549,18789.0
2025-07-16,1.544,1.549,1.544,1.549,3.0
2025-07-17,1.559,1.559,1.554,1.554,37696.0
2025-07-18,1.564,1.564,1.554,1.554,14.0
2025-07-21,1.559,1.559,1.559,1.559,322.0
2025-07-22,1.559,1.564,1.559,1.564,15661.0
2025-07-23,1.564,1.564,1.564,1.564,202.0
2025-07-24,1.564,1.564,1.564,1.564,0.0
2025-07-25,1.564,1.564,1.564,1.564,0.0
2025-07-28,1.554,1.554,1.554,1.554,16000.0
2025-07-29,1.559,1.559,1.554,1.554,12003.0
2025-07-30,1.574,1.574,1.554,1.554,20000.0
2025-07-31,1.579,1.584,1.579,1.584,71827.0
2025-08-01,1.574,1.584,1.574,1.584,10000.0
2025-08-04,1.564,1.564,1.564,1.564,5000.0
2025-08-05,1.564,1.564,1.564,1.564,0.0
2025-08-06,1.589,1.589,1.589,1.589,23020.0
2025-08-07,1.589,1.589,1.589,1.589,0.0
2025-08-08,1.594,1.599,1.594,1.599,67353.0
2025-08-11,1.599,1.604,1.599,1.604,62310.0
2025-08-12,1.599,1.599,1.599,1.599,26259.0
2025-08-13,1.594,1.594,1.594,1.594,20000.0
2025-08-14,1.599,1.599,1.599,1.599,21404.0
2025-08-15,1.599,1.599,1.599,1.599,0.0
2025-08-18,1.604,1.604,1.599,1.599,24.0
2025-08-19,1.599,1.599,1.599,1.599,70.0
2025-08-20,1.614,1.624,1.614,1.614,53993.0
2025-08-21,1.634,1.639,1.614,1.614,118.0
2025-08-22,1.639,1.639,1.614,1.614,8.0
2025-08-25,1.649,1.649,1.649,1.649,15072.0
2025-08-26,1.644,1.649,1.644,1.649,45.0
2025-08-27,1.634,1.634,1.634,1.634,14200.0
2025-08-28,1.639,1.639,1.634,1.634,26.0
2025-08-29,1.634,1.634,1.634,1.634,22.0
2025-09-01,1.639,1.639,1.639,1.639,9613.0
2025-09-02,1.634,1.639,1.634,1.639,20.0
2025-09-03,1.619,1.639,1.619,1.639,19.0
2025-09-04,1.614,1.614,1.609,1.609,85972.0
2025-09-05,1.609,1.609,1.609,1.609,0.0
2025-09-08,1.624,1.629,1.624,1.624,34871.0
2025-09-09,1.614,1.614,1.614,1.614,79060.0
2025-09-10,1.614,1.619,1.614,1.614,23654.0
2025-09-11,1.614,1.614,1.614,1.614,0.0
2025-09-12,1.639,1.639,1.634,1.634,7523.0
2025-09-15,1.644,1.644,1.639,1.639,99174.0
2025-09-16,1.644,1.644,1.644,1.644,21276.0
2025-09-17,1.629,1.644,1.624,1.644,12294.0
2025-09-18,1.644,1.644,1.644,1.644,0.0
2025-09-19,1.619,1.629,1.619,1.629,72423.0
2025-09-22,1.594,1.619,1.594,1.619,45096.0
2025-09-23,1.614,1.614,1.614,1.614,6672.0
2025-09-24,1.614,1.614,1.614,1.614,0.0
2025-09-25,1.604,1.614,1.604,1.614,11.0
2025-09-26,1.604,1.604,1.604,1.604,50000.0
2025-09-29,1.614,1.614,1.604,1.604,17855.0
2025-09-30,1.609,1.609,1.604,1.604,5910.0
2025-10-01,1.625,1.625,1.625,1.625,9231.0
2025-10-02,1.635,1.635,1.615,1.635,61863.0
2025-10-03,1.64,1.64,1.64,1.64,3000.0
2025-10-06,1.625,1.64,1.625,1.64,2.0
2025-10-07,1.63,1.64,1.63,1.64,1.0
2025-10-08,1.63,1.64,1.63,1.64,3.0
2025-10-09,1.61,1.64,1.61,1.64,2.0
2025-10-10,1.605,1.64,1.605,1.64,1427.0
2025-10-13,1.625,1.635,1.625,1.625,24584.0
2025-10-14,1.63,1.63,1.625,1.625,30620.0
2025-10-15,1.645,1.645,1.625,1.625,36607.0
2025-10-16,1.645,1.66,1.645,1.66,24299.0
2025-10-17,1.66,1.66,1.66,1.66,3001.0
2025-10-20,1.66,1.67,1.66,1.67,24128.0
2025-10-21,1.67,1.67,1.67,1.67,0.0
2025-10-22,1.67,1.67,1.67,1.67,563.0
2025-10-23,1.67,1.67,1.67,1.67,0.0
2025-10-24,1.67,1.67,1.67,1.67,0.0
2025-10-27,1.7,1.7,1.67,1.67,1235.0
2025-10-28,1.7,1.7,1.7,1.7,300.0
2025-10-29,1.67,1.67,1.67,1.67,6676.0
2025-10-30,1.67,1.67,1.65,1.65,31509.0
2025-10-31,1.64,1.665,1.64,1.665,28045.0
2025-11-03,1.665,1.665,1.665,1.665,0.0
2025-11-04,1.665,1.665,1.665,1.665,0.0
2025-11-05,1.665,1.665,1.665,1.665,0.0
2025-11-06,1.65,1.66,1.65,1.65,13327.0
2025-11-07,1.65,1.65,1.65,1.65,0.0
2025-11-10,1.65,1.66,1.65,1.66,18121.0
2025-11-11,1.66,1.66,1.66,1.66,0.0
2025-11-12,1.69,1.69,1.69,1.69,41409.0
2025-11-13,1.65,1.65,1.625,1.635,3985.0
2025-11-14,1.63,1.635,1.63,1.635,69546.0
2025-11-17,1.635,1.635,1.635,1.635,0.0
2025-11-18,1.635,1.635,1.635,1.635,24464.0
2025-11-19,1.635,1.635,1.635,1.635,0.0
2025-11-20,1.635,1.635,1.635,1.635,0.0
2025-11-21,1.635,1.635,1.635,1.635,0.0
2025-11-24,1.635,1.635,1.635,1.635,0.0
2025-11-25,1.645,1.645,1.635,1.635,30500.0
2025-11-26,1.665,1.665,1.635,1.635,27483.0