Date,Open,High,Low,Close,Volume
2025-03-03,5.21,5.22,5.21,5.21,968201.0
2025-03-04,5.23,5.275,5.23,5.275,826695.0
2025-03-05,5.22,5.235,5.21,5.23,90187.0
2025-03-06,5.19,5.2,5.19,5.2,80682.0
2025-03-07,5.1,5.13,5.08,5.13,71508.0
2025-03-10,5.2,5.2,5.03,5.07,143622.0
2025-03-11,5.11,5.11,4.9,4.96,299792.0
2025-03-12,4.92,4.93,4.91,4.93,211190.0
2025-03-13,4.92,4.92,4.89,4.89,134133.0
2025-03-14,4.89,4.9,4.88,4.9,139652.0
2025-03-17,4.92,4.95,4.92,4.94,132677.0
2025-03-18,4.96,4.96,4.93,4.93,116715.0
2025-03-19,4.92,4.92,4.92,4.92,35159.0
2025-03-20,4.95,4.98,4.95,4.97,179950.0
2025-03-21,4.98,5.0,4.98,5.0,72604.0
2025-03-24,5.02,5.05,5.02,5.04,136598.0
2025-03-25,5.07,5.07,5.05,5.05,121182.0
2025-03-26,5.09,5.1,5.07,5.07,614297.0
2025-03-27,4.99,5.01,4.99,5.0,404754.0
2025-03-28,5.01,5.02,5.01,5.02,198987.0
2025-03-31,4.97,4.97,4.87,4.89,88807.0
2025-04-01,4.94,4.95,4.9,4.92,339525.0
2025-04-02,4.97,4.97,4.95,4.95,220224.0
2025-04-03,4.88,4.91,4.84,4.87,152519.0
2025-04-04,4.85,4.9,4.84,4.9,209850.0
2025-04-07,4.65,4.73,4.65,4.67,454000.0
2025-04-08,4.86,4.86,4.79,4.81,991349.0
2025-04-09,4.76,4.77,4.7,4.72,503896.0
2025-04-10,5.0,5.01,4.94,4.96,687158.0
2025-04-11,4.87,4.98,4.85,4.97,1101177.0
2025-04-14,4.96,5.0,4.96,4.96,208010.0
2025-04-15,4.92,4.93,4.88,4.89,393082.0
2025-04-16,4.9,4.9,4.84,4.84,260449.0
2025-04-17,4.86,4.91,4.85,4.89,164518.0
2025-04-22,4.81,4.85,4.77,4.79,336712.0
2025-04-23,5.0,5.0,4.94,4.94,380372.0
2025-04-24,4.98,4.99,4.97,4.97,137584.0
2025-04-28,5.05,5.05,4.95,4.95,172376.0
2025-04-29,4.96,4.99,4.96,4.98,377081.0
2025-04-30,5.0,5.01,4.97,4.98,386949.0
2025-05-01,5.04,5.06,5.02,5.06,524488.0
2025-05-02,5.03,5.06,5.03,5.04,244149.0
2025-05-05,5.06,5.07,5.03,5.03,255859.0
2025-05-06,5.06,5.06,5.04,5.04,121810.0
2025-05-07,5.05,5.05,5.03,5.04,189863.0
2025-05-08,5.04,5.06,5.01,5.05,227582.0
2025-05-09,5.07,5.1,5.07,5.09,184837.0
2025-05-12,5.12,5.13,5.11,5.11,201160.0
2025-05-13,5.23,5.235,5.19,5.2,730839.0
2025-05-14,5.295,5.295,5.17,5.19,347549.0
2025-05-15,5.265,5.275,5.245,5.275,323579.0
2025-05-16,5.295,5.295,5.245,5.255,109863.0
2025-05-19,5.275,5.275,5.235,5.255,229920.0
2025-05-20,5.275,5.275,5.235,5.265,682545.0
2025-05-21,5.235,5.235,5.2,5.21,318430.0
2025-05-22,5.18,5.19,5.17,5.19,203355.0
2025-05-23,5.19,5.21,5.18,5.19,297656.0
2025-05-26,5.15,5.17,5.14,5.17,247892.0
2025-05-27,5.2,5.2,5.17,5.18,427058.0
2025-05-28,5.21,5.23,5.2,5.22,441776.0
2025-05-29,5.22,5.255,5.22,5.245,332056.0
2025-05-30,5.16,5.18,5.16,5.18,390652.0
2025-06-02,5.13,5.17,5.13,5.15,378885.0
2025-06-03,5.12,5.18,5.12,5.17,508790.0
2025-06-04,5.12,5.15,5.11,5.14,323725.0
2025-06-05,5.14,5.18,5.14,5.17,363304.0
2025-06-06,5.15,5.15,5.1,5.12,440907.0
2025-06-10,5.14,5.17,5.14,5.15,192414.0
2025-06-11,5.18,5.19,5.18,5.18,340924.0
2025-06-12,5.18,5.21,5.18,5.2,136801.0
2025-06-13,5.16,5.17,5.13,5.14,190529.0
2025-06-16,5.1,5.1,5.08,5.09,431460.0
2025-06-17,5.12,5.16,5.09,5.1,245268.0
2025-06-18,5.12,5.12,5.09,5.1,264882.0
2025-06-19,5.04,5.06,5.03,5.06,100635.0
2025-06-20,5.06,5.06,5.03,5.05,264803.0
2025-06-23,5.02,5.06,5.01,5.05,80509.0
2025-06-24,5.09,5.12,5.09,5.11,376532.0
2025-06-25,5.18,5.2,5.17,5.2,245714.0
2025-06-26,5.275,5.275,5.15,5.16,251793.0
2025-06-27,5.18,5.18,5.17,5.18,156518.0
2025-06-30,5.245,5.255,5.23,5.235,318804.0
2025-07-01,5.25,5.25,5.18,5.18,454138.0
2025-07-02,5.2,5.21,5.19,5.2,183925.0
2025-07-03,5.18,5.19,5.18,5.19,115128.0
2025-07-04,5.21,5.24,5.21,5.24,404064.0
2025-07-07,5.24,5.27,5.23,5.26,167592.0
2025-07-08,5.3,5.31,5.27,5.28,234982.0
2025-07-09,5.25,5.26,5.24,5.24,332765.0
2025-07-10,5.27,5.56,5.25,5.25,258545.0
2025-07-11,5.25,5.25,5.23,5.24,349375.0
2025-07-14,5.2,5.22,5.18,5.21,139995.0
2025-07-15,5.24,5.25,5.235,5.25,207341.0
2025-07-16,5.21,5.21,5.17,5.18,114028.0
2025-07-17,5.19,5.25,5.19,5.24,251196.0
2025-07-18,5.25,5.25,5.23,5.24,242255.0
2025-07-21,5.25,5.26,5.25,5.26,436008.0
2025-07-22,5.27,5.28,5.26,5.27,513524.0
2025-07-23,5.24,5.24,5.2,5.22,410898.0
2025-07-24,5.2,5.2,5.18,5.19,448045.0
2025-07-25,5.22,5.3,5.22,5.3,302767.0
2025-07-28,5.33,5.35,5.31,5.33,311096.0
2025-07-29,5.4,5.4,5.3,5.31,321483.0
2025-07-30,5.27,5.27,5.25,5.27,494084.0
2025-07-31,5.32,5.34,5.305,5.32,505196.0
2025-08-01,5.26,5.31,5.25,5.31,173229.0
2025-08-04,5.2,5.21,5.19,5.21,270715.0
2025-08-05,5.27,5.28,5.26,5.28,356446.0
2025-08-06,5.3,5.3,5.19,5.21,354307.0
2025-08-07,5.23,5.6,5.22,5.22,335195.0
2025-08-08,5.22,5.24,5.22,5.23,259570.0
2025-08-11,5.22,5.22,5.21,5.21,346887.0
2025-08-12,5.18,5.2,5.18,5.195,289735.0
2025-08-13,5.21,5.21,5.2,5.21,234489.0
2025-08-14,5.23,5.26,5.22,5.24,224871.0
2025-08-15,5.3,5.31,5.29,5.3,286007.0
2025-08-18,5.35,5.35,5.28,5.3,280523.0
2025-08-19,5.34,5.34,5.32,5.33,249543.0
2025-08-20,5.38,5.38,5.26,5.31,299043.0
2025-08-21,5.39,5.39,5.35,5.35,173584.0
2025-08-22,5.36,5.36,5.32,5.33,236209.0
2025-08-25,5.5,5.5,5.39,5.4,235806.0
2025-08-26,5.5,5.5,5.34,5.36,186396.0
2025-08-27,5.34,5.35,5.33,5.34,175236.0
2025-08-28,5.34,5.36,5.34,5.35,248888.0
2025-08-29,5.38,5.4,5.37,5.38,186571.0
2025-09-01,5.37,5.37,5.31,5.32,253471.0
2025-09-02,5.3,5.3,5.28,5.28,242086.0
2025-09-03,5.28,5.28,5.25,5.25,678459.0
2025-09-04,5.31,5.33,5.31,5.33,254788.0
2025-09-05,5.35,5.35,5.33,5.34,284479.0
2025-09-08,5.31,5.34,5.31,5.32,490442.0
2025-09-09,5.36,5.37,5.36,5.36,356204.0
2025-09-10,5.33,5.4,5.33,5.38,261508.0
2025-09-11,5.3,5.3,5.27,5.28,328359.0
2025-09-12,5.28,5.29,5.28,5.28,294774.0
2025-09-15,5.29,5.29,5.27,5.27,216617.0
2025-09-16,5.34,5.35,5.32,5.35,210870.0
2025-09-17,5.32,5.33,5.31,5.33,258301.0
2025-09-18,5.35,5.37,5.34,5.36,285902.0
2025-09-19,5.37,5.38,5.36,5.36,88501.0
2025-09-22,5.37,5.37,5.34,5.35,327766.0
2025-09-23,5.35,5.36,5.35,5.35,679877.0
2025-09-24,5.37,5.37,5.3,5.31,234442.0
2025-09-25,5.25,5.3,5.25,5.29,132350.0
2025-09-26,5.31,5.31,5.29,5.3,214244.0
2025-09-29,5.35,5.35,5.3,5.31,424787.0
2025-09-30,5.31,5.31,5.28,5.29,195712.0
2025-10-01,5.3,5.3,5.23,5.23,259910.0
2025-10-02,5.23,5.23,5.2,5.2,238894.0
2025-10-03,5.29,5.31,5.29,5.3,127464.0
2025-10-06,5.3,5.31,5.3,5.31,95177.0
2025-10-07,5.31,5.31,5.29,5.31,191904.0
2025-10-08,5.35,5.36,5.34,5.36,206119.0
2025-10-09,5.33,5.33,5.3,5.3,162043.0
2025-10-10,5.28,5.28,5.26,5.27,120017.0
2025-10-13,5.2,5.26,5.17,5.18,427807.0
2025-10-14,5.18,5.21,5.16,5.21,538682.0
2025-10-15,5.21,5.21,5.2,5.2,289698.0
2025-10-16,5.3,5.3,5.28,5.28,187271.0
2025-10-17,5.22,5.24,5.21,5.21,228725.0
2025-10-20,5.24,5.25,5.22,5.25,149860.0
2025-10-21,5.27,5.29,5.25,5.27,276195.0
2025-10-22,5.36,5.36,5.34,5.34,198290.0
2025-10-23,5.31,5.34,5.29,5.31,278101.0
2025-10-24,5.34,5.35,5.34,5.35,111850.0
2025-10-27,5.3,5.33,5.3,5.32,132506.0
2025-10-28,5.32,5.32,5.3,5.31,266465.0
2025-10-29,5.3,5.31,5.27,5.28,308967.0
2025-10-30,5.21,5.21,5.18,5.18,331792.0
2025-10-31,5.21,5.24,5.21,5.24,154906.0
2025-11-03,5.25,5.25,5.24,5.25,127900.0
2025-11-04,5.28,5.28,5.26,5.26,100336.0
2025-11-05,5.35,5.35,5.19,5.21,160516.0
2025-11-06,5.22,5.22,5.19,5.2,158588.0
2025-11-07,5.18,5.19,5.17,5.19,137580.0
2025-11-10,5.19,5.2,5.17,5.19,268809.0
2025-11-11,5.2,5.2,5.15,5.17,495108.0
2025-11-12,5.2,5.28,5.2,5.22,372368.0
2025-11-13,5.2,5.2,5.15,5.16,222689.0
2025-11-14,5.16,5.16,5.08,5.08,348944.0
2025-11-17,5.07,5.13,5.06,5.09,112844.0
2025-11-18,5.07,5.07,5.02,5.03,236297.0
2025-11-19,5.0,5.0,4.93,4.96,210352.0
2025-11-20,5.0,5.01,4.99,5.01,320392.0
2025-11-21,4.95,4.96,4.93,4.96,372477.0
2025-11-24,4.97,5.02,4.97,5.01,293699.0
2025-11-25,5.01,5.06,4.995,5.0,258117.0
2025-11-26,5.03,5.03,5.01,5.01,215437.0