Date,Open,High,Low,Close,Volume
2025-05-22,1.6,1.6,1.6,1.6,0
2025-05-23,1.6,1.6,1.6,1.6,0
2025-05-26,1.6,1.6,1.6,1.6,0
2025-05-27,1.6,1.6,1.6,1.6,0
2025-05-28,1.6,1.6,1.6,1.6,0
2025-05-29,1.6,1.6,1.6,1.6,0
2025-05-30,1.6,1.6,1.6,1.6,0
2025-06-02,1.6,1.6,1.6,1.6,0
2025-06-03,1.6,1.6,1.6,1.6,0
2025-06-04,1.6,1.6,1.6,1.6,0
2025-06-05,1.6,1.6,1.6,1.6,0
2025-06-06,1.6,1.6,1.6,1.6,0
2025-06-09,1.6,1.6,1.6,1.6,0
2025-06-10,1.6,1.6,1.6,1.6,0
2025-06-11,1.6,1.6,1.6,1.6,0
2025-06-12,1.6,1.6,1.6,1.6,0
2025-06-13,1.6,1.6,1.6,1.6,0
2025-06-16,1.6,1.6,1.6,1.6,0
2025-06-17,1.6,1.6,1.6,1.6,0
2025-06-18,1.6,1.6,1.6,1.6,0
2025-06-19,1.6,1.6,1.6,1.6,0
2025-06-20,1.6,1.6,1.6,1.6,0
2025-06-23,1.6,1.6,1.6,1.6,0
2025-06-24,3.48,3.7,2.5,3.08,43393
2025-06-25,2.96,3.36,2.96,3.2,66507
2025-06-26,3.22,3.36,3.14,3.2,115527
2025-06-27,3.24,3.6,3.24,3.58,44734
2025-06-30,4.58,4.76,3.9,4.18,285063
2025-07-01,4.42,5,4.2,4.72,347412
2025-07-02,4.66,5,4.5,4.98,263038
2025-07-03,5.15,5.15,3.62,4.4,258870
2025-07-04,4.4,4.88,4.1,4.8,156200
2025-07-07,5.6,5.75,5.15,5.65,482317
2025-07-08,5.9,7.2,5.9,7.2,1558004
2025-07-09,8.3,10,8,9.95,976994
2025-07-10,11.6,13.3,7.25,7.9,1031282
2025-07-11,6.1,6.95,4.1,4.16,506324
2025-07-14,4.1,4.28,2.5,2.6,416474
2025-07-15,2.68,3.88,2.68,3.54,403199
2025-07-16,4.08,4.62,3.82,4.12,262215
2025-07-17,4.38,4.54,4.14,4.38,141201
2025-07-18,4.42,4.56,4.22,4.4,84791
2025-07-21,4.72,5.9,4.58,5.45,293921
2025-07-22,5.7,6.7,4.62,5.25,450089
2025-07-23,5.55,5.9,4.9,5.15,152767
2025-07-24,5.5,5.5,4.32,4.4,172551
2025-07-25,4.72,4.9,4.4,4.78,81602
2025-07-28,5.15,5.15,4.6,4.72,77679
2025-07-29,4.74,4.78,3.56,3.98,146151
2025-07-30,3.82,3.94,3.5,3.76,88252
2025-07-31,3.8,3.8,3.42,3.52,84994
2025-08-01,3.3,3.34,2.76,3.06,114855
2025-08-04,3.48,4,3.46,3.9,105733
2025-08-05,3.84,3.84,3.54,3.74,68128
2025-08-06,3.68,3.68,3.32,3.46,38597
2025-08-07,3.32,3.38,3.02,3.2,65347
2025-08-08,3.28,3.54,3.1,3.16,42551
2025-08-11,3.3,3.44,3.2,3.26,72618
2025-08-12,3.3,3.3,3.16,3.16,29852
2025-08-13,3.3,3.3,3.14,3.22,20411
2025-08-14,3.16,3.24,3.12,3.22,12400
2025-08-15,3.12,3.22,3.06,3.06,15870
2025-08-18,3.18,3.26,3.12,3.2,39237
2025-08-19,3.24,3.26,3.08,3.16,32473
2025-08-20,3.16,3.16,3.08,3.08,15900
2025-08-21,3.06,3.16,3.02,3.08,18792
2025-08-22,3.12,3.14,2.82,2.94,22194
2025-08-25,2.98,3,2.5,2.52,60759
2025-08-26,2.48,2.48,1.83,1.91,119176
2025-08-27,1.7,1.87,1.49,1.49,76092
2025-08-28,1.55,1.84,1.5,1.5,171809
2025-08-29,1.65,1.65,1.39,1.6,64847
2025-09-01,1.7,1.7,1.53,1.59,39052
2025-09-02,1.53,1.57,1.22,1.37,52771
2025-09-03,1.4,1.4,1.2,1.4,31709
2025-09-04,1.3,1.3,1.18,1.23,44140
2025-09-05,1.13,1.22,1,1.12,102994
2025-09-08,1.06,1.09,0.88,0.92,49596
2025-09-09,0.82,0.85,0.705,0.73,85939
2025-09-10,0.84,1.3,0.785,1.19,325785
2025-09-11,1.49,1.63,1.18,1.29,248392
2025-09-12,1.32,1.44,1.19,1.3,40444
2025-09-15,1.42,1.42,1.2,1.26,79277
2025-09-16,1.27,1.3,1.14,1.14,62782
2025-09-17,1.12,1.14,1,1,24367
2025-09-18,1.05,1.15,1.02,1.06,59034
2025-09-19,1.06,1.09,0.9,1.04,46565
2025-09-22,1.03,1.04,0.925,0.985,13332
2025-09-23,1,1.02,0.93,0.94,28987
2025-09-24,0.965,1,0.9,0.93,33001
2025-09-25,0.905,0.945,0.86,0.9,37850
2025-09-26,0.925,1,0.86,0.9,62182
2025-09-29,0.895,0.91,0.845,0.865,39326
2025-09-30,0.885,0.945,0.86,0.86,156252
2025-10-01,0.85,0.87,0.75,0.84,61621
2025-10-02,0.8,0.815,0.745,0.76,69173
2025-10-03,0.775,0.8,0.76,0.78,14577
2025-10-06,0.76,0.765,0.705,0.75,63778
2025-10-07,0.75,0.84,0.73,0.84,58259
2025-10-08,0.9,1.29,0.9,1.04,268680
2025-10-09,1.07,1.07,0.92,0.955,81611
2025-10-10,0.965,0.965,0.875,0.875,51346
2025-10-13,0.93,0.97,0.9,0.97,14818
2025-10-14,0.93,0.93,0.835,0.835,30952
2025-10-15,0.955,1.02,0.935,0.935,44970
2025-10-16,0.915,0.94,0.885,0.89,17900
2025-10-17,0.875,0.9,0.85,0.85,23118
2025-10-20,0.91,0.91,0.83,0.84,19880
2025-10-21,0.83,0.9,0.815,0.865,20800
2025-10-22,0.86,0.895,0.835,0.835,24015
2025-10-23,0.84,0.885,0.84,0.87,16491
2025-10-24,0.855,0.855,0.825,0.825,779
2025-10-27,0.845,0.855,0.81,0.815,13179
2025-10-28,0.815,0.835,0.795,0.81,10778
2025-10-29,0.8,0.84,0.79,0.795,11000
2025-10-30,0.83,0.83,0.8,0.815,17900
2025-10-31,0.8,0.825,0.795,0.8,6638
2025-11-03,0.82,0.82,0.79,0.79,19130
2025-11-04,0.77,0.79,0.765,0.77,3600
2025-11-05,0.78,0.785,0.765,0.775,12659
2025-11-06,0.765,0.77,0.735,0.75,20220
2025-11-07,0.765,0.77,0.74,0.74,4431