Date,Open,High,Low,Close,Volume
2025-05-22,2.82,3.02,2.82,3.02,1000
2025-05-23,3.18,3.38,3.18,3.38,0
2025-05-26,3.56,3.56,3.56,3.56,0
2025-05-27,3.66,3.66,3.66,3.66,0
2025-05-28,3.74,3.74,3.74,3.74,0
2025-05-29,3.7,3.7,3.7,3.7,0
2025-05-30,3.6,3.64,3.6,3.64,0
2025-06-02,3.66,3.66,3.66,3.66,0
2025-06-03,3.88,3.88,3.88,3.88,0
2025-06-04,3.8,3.8,3.8,3.8,0
2025-06-05,3.78,3.78,3.78,3.78,0
2025-06-06,3.76,3.76,3.76,3.76,0
2025-06-09,3.86,3.86,3.86,3.86,0
2025-06-10,3.96,3.96,3.96,3.96,0
2025-06-11,4,4,4,4,0
2025-06-12,4.12,4.12,3.98,3.98,0
2025-06-13,4.24,4.24,4.1,4.1,0
2025-06-16,4.12,4.12,4.12,4.12,0
2025-06-17,4.18,4.18,4.18,4.18,0
2025-06-18,4.26,4.26,4.26,4.26,0
2025-06-19,4.36,4.36,4.36,4.36,0
2025-06-20,4.4,4.4,4.4,4.4,0
2025-06-23,4.36,4.36,4.36,4.36,0
2025-06-24,4.02,4.02,4.02,4.02,0
2025-06-25,4.02,4.02,4.02,4.02,0
2025-06-26,3.9,3.9,3.9,3.9,0
2025-06-27,3.96,3.96,3.96,3.96,0
2025-06-30,3.98,3.98,3.98,3.98,0
2025-07-01,4.02,4.02,4.02,4.02,0
2025-07-02,4.04,4.04,4.04,4.04,0
2025-07-03,4.16,4.16,4.16,4.16,0
2025-07-04,4.1,4.1,4.1,4.1,0
2025-07-07,4.08,4.08,4.08,4.08,0
2025-07-08,4.18,4.18,4.18,4.18,0
2025-07-09,4.16,4.16,4.16,4.16,0
2025-07-10,4.18,4.18,4.18,4.18,0
2025-07-11,4.16,4.16,4.16,4.16,0
2025-07-14,4.18,4.18,4.18,4.18,0
2025-07-15,3.86,3.86,3.86,3.86,0
2025-07-16,3.68,3.68,3.68,3.68,0
2025-07-17,3.84,3.84,3.84,3.84,0
2025-07-18,3.9,3.9,3.9,3.9,0
2025-07-21,3.98,3.98,3.98,3.98,0
2025-07-22,3.94,3.94,3.94,3.94,0
2025-07-23,3.94,3.94,3.94,3.94,0
2025-07-24,3.86,3.86,3.86,3.86,0
2025-07-25,3.92,3.92,3.92,3.92,0
2025-07-28,3.8,3.8,3.8,3.8,0
2025-07-29,3.86,3.86,3.86,3.86,0
2025-07-30,3.8,3.8,3.76,3.76,0
2025-07-31,3.84,3.84,3.84,3.84,0
2025-08-01,3.92,3.92,3.92,3.92,0
2025-08-04,3.84,3.84,3.84,3.84,0
2025-08-05,3.82,3.82,3.82,3.82,0
2025-08-06,3.9,3.9,3.9,3.9,0
2025-08-07,3.84,3.84,3.84,3.84,0
2025-08-08,3.76,3.76,3.76,3.76,0
2025-08-11,3.7,3.7,3.7,3.7,0
2025-08-12,3.72,3.72,3.72,3.72,0
2025-08-13,3.68,3.68,3.68,3.68,0
2025-08-14,3.84,3.84,3.84,3.84,0
2025-08-15,3.66,3.66,3.66,3.66,0
2025-08-18,3.54,3.54,3.54,3.54,0
2025-08-19,3.56,3.56,3.56,3.56,0
2025-08-20,3.62,3.62,3.62,3.62,0
2025-08-21,3.6,3.6,3.6,3.6,0
2025-08-22,3.62,3.62,3.62,3.62,0
2025-08-25,3.64,3.64,3.64,3.64,0
2025-08-26,3.62,3.62,3.62,3.62,0
2025-08-27,3.62,3.62,3.62,3.62,0
2025-08-28,3.62,3.64,3.62,3.64,2
2025-08-29,3.6,3.6,3.6,3.6,0
2025-09-01,3.66,3.66,3.66,3.66,0
2025-09-02,3.72,3.72,3.62,3.62,0
2025-09-03,3.68,3.68,3.58,3.58,0
2025-09-04,3.6,3.6,3.6,3.6,0
2025-09-05,3.58,3.58,3.58,3.58,0
2025-09-08,3.6,3.6,3.6,3.6,0
2025-09-09,3.6,3.6,3.6,3.6,0
2025-09-10,3.56,3.56,3.52,3.52,0
2025-09-11,3.56,3.56,3.5,3.5,0
2025-09-12,3.52,3.52,3.52,3.52,0
2025-09-15,3.54,3.54,3.54,3.54,0
2025-09-16,3.46,3.46,3.46,3.46,0
2025-09-17,3.42,3.42,3.42,3.42,0
2025-09-18,3.42,3.42,3.42,3.42,0
2025-09-19,3.42,3.42,3.42,3.42,0
2025-09-22,3.44,3.44,3.44,3.44,0
2025-09-23,3.4,3.4,3.4,3.4,0
2025-09-24,3.38,3.44,3.38,3.44,0
2025-09-25,3.42,3.42,3.42,3.42,0
2025-09-26,3.44,3.44,3.44,3.44,0
2025-09-29,3.44,3.44,3.42,3.42,0
2025-09-30,3.38,3.38,3.38,3.38,0
2025-10-01,3.38,3.38,3.3,3.3,0
2025-10-02,3.24,3.24,3.16,3.16,0
2025-10-03,3.14,3.14,3.14,3.14,0
2025-10-06,3.18,3.18,3.18,3.18,0
2025-10-07,3.16,3.16,3.16,3.16,0
2025-10-08,3.16,3.16,3.1,3.1,0
2025-10-09,3.16,3.16,3.16,3.16,0
2025-10-10,3.14,3.14,3.12,3.12,0
2025-10-13,3.02,3.02,3.02,3.02,0
2025-10-14,3,3,3,3,0
2025-10-15,3.08,3.08,3.08,3.08,0
2025-10-16,3.08,3.08,3.08,3.08,0
2025-10-17,3.02,3.02,3.02,3.02,0
2025-10-20,3.04,3.04,3.04,3.04,0
2025-10-21,3.02,3.02,3.02,3.02,0
2025-10-22,3.06,3.06,2.96,2.96,0
2025-10-23,3.08,3.08,3.06,3.06,0
2025-10-24,3.08,3.08,3.08,3.08,0
2025-10-27,3.06,3.06,3,3,0
2025-10-28,3,3,2.98,2.98,0
2025-10-29,2.98,2.98,2.96,2.96,0
2025-10-30,2.98,3.08,2.94,3.08,0
2025-10-31,3.22,3.22,3.22,3.22,0
2025-11-03,3.36,3.36,3.36,3.36,0
2025-11-04,3.22,3.22,3.12,3.12,0
2025-11-05,3.12,3.16,3.12,3.14,0
2025-11-06,3.16,3.16,3.16,3.16,0
2025-11-07,3.06,3.06,3.06,3.06,0
2025-11-10,3.08,3.12,3.08,3.12,0
2025-11-11,3.08,3.08,3.08,3.08,0
2025-11-12,3.18,3.18,3.18,3.18,0
2025-11-13,3.2,3.2,3.16,3.16,0
2025-11-14,3.22,3.24,3.22,3.24,0
2025-11-17,3.34,3.34,3.34,3.34,0
2025-11-18,3.46,3.8,3.46,3.8,2000
2025-11-19,3.7,4.04,3.7,4.04,1050
2025-11-20,3.9,3.92,3.86,3.86,0
2025-11-21,3.86,3.86,3.82,3.82,0
2025-11-24,3.84,3.84,3.84,3.84,0
2025-11-25,3.76,3.76,3.76,3.76,0
2025-11-26,3.74,3.74,3.7,3.7,0
2025-11-27,3.74,3.76,3.74,3.76,0
2025-11-28,3.74,3.74,3.74,3.74,0
2025-12-01,3.96,3.96,3.96,3.96,0
2025-12-02,3.92,3.92,3.92,3.92,0
2025-12-03,3.84,3.84,3.84,3.84,0
2025-12-04,3.86,3.86,3.82,3.82,0
2025-12-05,3.8,3.82,3.8,3.82,0
2025-12-08,3.84,3.84,3.84,3.84,0
2025-12-09,3.84,3.84,3.84,3.84,0
2025-12-10,3.8,3.8,3.72,3.72,0
2025-12-11,3.72,3.72,3.68,3.68,0
2025-12-12,3.74,3.74,3.68,3.68,0
2025-12-15,3.72,3.72,3.64,3.64,0
2025-12-16,3.7,3.7,3.62,3.62,0
2025-12-17,3.74,3.74,3.74,3.74,0
2025-12-18,3.7,3.7,3.7,3.7,0
2025-12-19,3.72,3.72,3.72,3.72,0
2025-12-22,3.7,3.7,3.7,3.7,0
2025-12-23,3.74,3.74,3.74,3.74,0
2025-12-29,3.7,3.7,3.7,3.7,0
2025-12-30,3.76,3.76,3.76,3.76,0
2026-01-02,3.8,3.8,3.8,3.8,0
2026-01-05,3.82,3.82,3.82,3.82,0
2026-01-06,3.6,3.64,3.6,3.6,0
2026-01-07,3.58,3.6,3.56,3.6,0
2026-01-08,3.56,3.56,3.56,3.56,0
2026-01-09,3.66,3.66,3.66,3.66,0
2026-01-12,3.8,3.8,3.8,3.8,0
2026-01-13,3.78,3.78,3.78,3.78,0
2026-01-14,3.78,3.78,3.78,3.78,0
2026-01-15,3.82,3.82,3.82,3.82,0
2026-01-16,3.86,3.86,3.86,3.86,0
2026-01-19,3.78,3.78,3.78,3.78,0
2026-01-20,3.8,4.14,3.8,4.14,200
2026-01-21,3.78,3.78,3.78,3.78
2026-01-22,3.86,3.86,3.86,3.86