Date,Open,High,Low,Close,Volume
2025-06-02,1.604,1.609,1.585,1.609,136910.0
2025-06-03,1.604,1.609,1.595,1.595,178043.0
2025-06-04,1.609,1.609,1.585,1.604,130122.0
2025-06-05,1.609,1.609,1.575,1.585,306712.0
2025-06-06,1.595,1.609,1.585,1.609,81413.0
2025-06-10,1.609,1.614,1.595,1.595,131976.0
2025-06-11,1.604,1.614,1.59,1.614,120968.0
2025-06-12,1.614,1.684,1.614,1.679,128434.0
2025-06-13,1.679,1.679,1.609,1.609,103736.0
2025-06-16,1.629,1.639,1.609,1.634,117346.0
2025-06-17,1.629,1.629,1.604,1.629,216674.0
2025-06-18,1.624,1.624,1.609,1.614,80693.0
2025-06-19,1.624,1.624,1.604,1.624,63980.0
2025-06-20,1.624,1.624,1.614,1.624,104200.0
2025-06-23,1.624,1.629,1.614,1.624,286182.0
2025-06-24,1.634,1.644,1.624,1.629,148456.0
2025-06-25,1.634,1.634,1.614,1.614,235197.0
2025-06-26,1.614,1.634,1.609,1.634,123456.0
2025-06-27,1.644,1.644,1.634,1.644,22129.0
2025-06-30,1.644,1.674,1.644,1.654,89611.0
2025-07-01,1.664,1.684,1.644,1.654,233719.0
2025-07-02,1.654,1.654,1.624,1.654,130213.0
2025-07-03,1.644,1.664,1.629,1.634,143014.0
2025-07-04,1.644,1.654,1.624,1.654,113276.0
2025-07-07,1.654,1.654,1.624,1.624,270808.0
2025-07-08,1.634,1.654,1.624,1.644,148414.0
2025-07-09,1.649,1.654,1.649,1.654,103880.0
2025-07-10,1.654,1.654,1.634,1.644,167332.0
2025-07-11,1.659,1.684,1.644,1.684,166114.0
2025-07-14,1.684,1.684,1.644,1.644,117920.0
2025-07-15,1.674,1.674,1.644,1.649,140135.0
2025-07-16,1.654,1.674,1.654,1.654,175600.0
2025-07-17,1.664,1.664,1.639,1.644,252781.0
2025-07-18,1.649,1.659,1.634,1.649,356322.0
2025-07-21,1.654,1.684,1.634,1.644,364001.0
2025-07-22,1.674,1.674,1.639,1.654,414075.0
2025-07-23,1.654,1.679,1.654,1.679,200071.0
2025-07-24,1.679,1.684,1.654,1.659,247785.0
2025-07-25,1.654,1.654,1.604,1.634,834639.0
2025-07-28,1.634,1.634,1.604,1.609,484133.0
2025-07-29,1.619,1.639,1.604,1.629,151873.0
2025-07-30,1.619,1.639,1.614,1.614,281101.0
2025-07-31,1.619,1.634,1.614,1.614,414536.0
2025-08-01,1.614,1.629,1.614,1.619,167894.0
2025-08-04,1.629,1.659,1.624,1.624,410234.0
2025-08-05,1.629,1.644,1.607,1.624,611173.0
2025-08-06,1.624,1.634,1.619,1.634,169171.0
2025-08-07,1.629,1.634,1.624,1.634,196094.0
2025-08-08,1.624,1.634,1.609,1.614,422415.0
2025-08-11,1.619,1.629,1.614,1.624,110502.0
2025-08-12,1.629,1.644,1.624,1.644,267457.0
2025-08-13,1.644,1.659,1.629,1.629,120523.0
2025-08-14,1.632,1.642,1.627,1.637,151069.0
2025-08-15,1.657,1.657,1.627,1.642,243808.0
2025-08-18,1.637,1.647,1.627,1.637,97824.0
2025-08-19,1.637,1.652,1.602,1.617,358995.0
2025-08-20,1.617,1.622,1.607,1.617,102143.0
2025-08-21,1.617,1.637,1.607,1.627,134745.0
2025-08-22,1.642,1.657,1.617,1.637,288644.0
2025-08-25,1.647,1.657,1.612,1.612,332770.0
2025-08-26,1.627,1.672,1.617,1.637,216625.0
2025-08-27,1.637,1.637,1.587,1.627,306869.0
2025-08-28,1.622,1.637,1.622,1.632,47157.0
2025-08-29,1.642,1.642,1.622,1.622,42998.0
2025-09-01,1.627,1.632,1.602,1.602,238674.0
2025-09-02,1.617,1.622,1.607,1.617,39556.0
2025-09-03,1.617,1.627,1.597,1.597,252701.0
2025-09-04,1.607,1.622,1.597,1.617,240095.0
2025-09-05,1.622,1.637,1.612,1.612,71096.0
2025-09-08,1.612,1.627,1.612,1.627,97634.0
2025-09-09,1.617,1.627,1.612,1.612,43342.0
2025-09-10,1.617,1.622,1.612,1.617,93193.0
2025-09-11,1.622,1.627,1.617,1.617,140433.0
2025-09-12,1.622,1.627,1.617,1.617,33214.0
2025-09-15,1.627,1.642,1.617,1.642,90141.0
2025-09-16,1.647,1.652,1.627,1.637,40834.0
2025-09-17,1.672,1.672,1.637,1.662,211389.0
2025-09-18,1.662,1.667,1.647,1.647,133807.0
2025-09-19,1.7,1.7,1.661,1.666,38109.0
2025-09-22,1.69,1.69,1.67,1.68,149504.0
2025-09-23,1.685,1.69,1.631,1.656,163812.0
2025-09-24,1.661,1.68,1.636,1.661,150259.0
2025-09-25,1.661,1.69,1.661,1.69,85418.0
2025-09-26,1.68,1.7,1.68,1.7,100018.0
2025-09-29,1.7,1.7,1.661,1.7,197534.0
2025-09-30,1.685,1.69,1.666,1.67,156121.0
2025-10-01,1.685,1.685,1.67,1.68,179579.0
2025-10-02,1.68,1.69,1.675,1.69,82614.0
2025-10-03,1.69,1.69,1.656,1.656,183682.0
2025-10-06,1.68,1.69,1.661,1.67,28426.0
2025-10-07,1.67,1.68,1.656,1.68,113115.0
2025-10-08,1.69,1.69,1.68,1.68,46529.0
2025-10-09,1.69,1.695,1.675,1.68,279604.0
2025-10-10,1.68,1.69,1.67,1.675,170124.0
2025-10-13,1.68,1.69,1.67,1.67,143427.0
2025-10-14,1.695,1.705,1.665,1.675,83354.0
2025-10-15,1.675,1.675,1.675,1.675,0.0
2025-10-16,1.675,1.675,1.675,1.675,0.0
2025-10-17,1.66,1.69,1.625,1.665,275609.0
2025-10-20,1.665,1.685,1.635,1.66,98055.0
2025-10-21,1.665,1.665,1.635,1.64,112805.0
2025-10-22,1.65,1.65,1.61,1.615,545888.0
2025-10-23,1.61,1.61,1.595,1.605,934978.0
2025-10-24,1.605,1.605,1.595,1.602,798758.0
2025-10-27,1.6,1.605,1.595,1.605,320069.0
2025-10-28,1.6,1.605,1.595,1.605,374193.0
2025-10-29,1.605,1.605,1.6,1.605,369204.0
2025-10-30,1.605,1.605,1.6,1.6,404399.0
2025-10-31,1.6,1.605,1.6,1.605,467300.0
2025-11-03,1.605,1.605,1.595,1.595,366331.0
2025-11-04,1.605,1.61,1.595,1.605,281693.0
2025-11-05,1.605,1.605,1.595,1.595,274200.0
2025-11-06,1.595,1.61,1.595,1.61,271142.0
2025-11-07,1.61,1.615,1.6,1.615,330447.0
2025-11-10,1.615,1.615,1.595,1.615,989787.0
2025-11-11,1.6,1.61,1.595,1.6,348725.0
2025-11-12,1.61,1.615,1.598,1.615,305908.0
2025-11-13,1.615,1.615,1.605,1.61,744981.0
2025-11-14,1.61,1.615,1.595,1.615,755783.0
2025-11-17,1.605,1.605,1.595,1.6,347753.0
2025-11-18,1.61,1.61,1.575,1.575,737807.0
2025-11-19,1.58,1.6,1.57,1.59,476924.0
2025-11-20,1.595,1.6,1.58,1.6,161774.0
2025-11-21,1.595,1.595,1.57,1.57,299344.0
2025-11-24,1.59,1.595,1.58,1.58,282245.0
2025-11-25,1.595,1.595,1.57,1.58,591741.0
2025-11-26,1.58,1.6,1.58,1.58,334032.0