Date,Open,High,Low,Close,Volume
2025-01-17,3.8,3.8,3.8,3.8,300.0
2025-01-20,3.75,3.75,3.73,3.73,3067.0
2025-01-21,3.75,3.995,3.63,3.66,15969.0
2025-01-22,3.66,3.835,3.62,3.79,2096.0
2025-01-23,3.7,3.72,3.62,3.65,5431.0
2025-01-24,3.69,3.7,3.62,3.7,15508.0
2025-01-28,3.66,3.66,3.45,3.55,64013.0
2025-01-29,3.55,3.55,3.37,3.47,182320.0
2025-01-30,3.45,3.47,3.29,3.47,162439.0
2025-01-31,3.5,3.505,3.42,3.5,152050.0
2025-02-03,3.5,3.6,3.43,3.52,174059.0
2025-02-04,3.6,3.6,3.46,3.55,140456.0
2025-02-05,3.47,3.55,3.43,3.55,145952.0
2025-02-06,3.52,3.75,3.51,3.69,89249.0
2025-02-07,3.68,3.75,3.56,3.75,72400.0
2025-02-10,3.73,3.75,3.64,3.65,96671.0
2025-02-11,3.73,3.76,3.67,3.76,96789.0
2025-02-12,3.71,3.76,3.7,3.76,53286.0
2025-02-13,3.75,3.75,3.7,3.74,27564.0
2025-02-14,3.74,3.75,3.65,3.73,61784.0
2025-02-17,3.74,3.74,3.56,3.6,90276.0
2025-02-18,3.6,3.6,3.5,3.6,31066.0
2025-02-19,3.55,3.7,3.55,3.67,196342.0
2025-02-20,3.7,3.74,3.56,3.6,75192.0
2025-02-21,3.6,3.66,3.58,3.62,185414.0
2025-02-24,3.6,3.62,3.55,3.6,149371.0
2025-02-25,3.55,3.61,3.51,3.61,105239.0
2025-02-26,3.6,3.6,3.5,3.58,110920.0
2025-02-27,3.55,3.55,3.44,3.51,93804.0
2025-02-28,3.45,3.5,3.35,3.41,54970.0
2025-03-03,3.41,3.41,3.41,3.41,0.0
2025-03-04,3.45,3.52,3.45,3.45,66674.0
2025-03-05,3.55,3.62,3.55,3.59,270667.0
2025-03-06,3.59,3.62,3.55,3.6,444012.0
2025-03-07,3.59,3.6,3.59,3.6,288698.0
2025-03-10,3.59,3.6,3.56,3.6,453246.0
2025-03-11,3.59,3.6,3.56,3.6,246207.0
2025-03-12,3.59,3.6,3.4,3.59,338578.0
2025-03-13,3.58,3.85,3.58,3.75,416049.0
2025-03-14,3.76,3.84,3.69,3.84,224869.0
2025-03-17,3.8,3.8,3.71,3.76,219756.0
2025-03-18,3.79,3.79,3.72,3.77,162268.0
2025-03-19,3.8,4.075,3.8,4.06,467821.0
2025-03-20,4.06,4.23,4.06,4.2,349583.0
2025-03-21,4.31,4.54,4.31,4.32,692252.0
2025-03-24,4.41,4.53,4.35,4.49,270700.0
2025-03-25,4.59,4.81,4.59,4.72,649954.0
2025-03-26,4.78,5.0,4.77,4.96,445015.0
2025-03-27,5.0,5.42,4.99,5.08,581950.0
2025-03-28,5.15,5.19,4.87,4.96,310866.0
2025-03-31,4.89,4.96,4.69,4.81,292699.0
2025-04-01,5.0,5.0,4.795,4.85,152097.0
2025-04-02,4.8,4.91,4.75,4.8,198879.0
2025-04-03,4.78,4.88,4.72,4.81,133272.0
2025-04-04,4.84,4.84,4.7,4.78,180645.0
2025-04-07,4.54,4.54,4.04,4.42,387780.0
2025-04-08,4.37,4.6,4.37,4.58,183566.0
2025-04-09,4.58,4.58,4.21,4.25,226997.0
2025-04-10,4.45,4.62,4.44,4.51,196782.0
2025-04-11,4.57,4.99,4.49,4.94,230399.0
2025-04-14,4.97,5.1,4.92,5.0,209119.0
2025-04-15,4.94,5.17,4.88,5.04,302916.0
2025-04-16,5.1,5.69,5.0,5.57,635408.0
2025-04-17,5.57,5.6,5.31,5.4,470928.0
2025-04-22,5.35,5.87,5.35,5.68,590542.0
2025-04-23,5.55,5.65,5.375,5.41,442954.0
2025-04-24,5.42,5.84,5.42,5.73,257728.0
2025-04-28,5.6,5.75,5.47,5.6,278288.0
2025-04-29,5.6,5.6,5.6,5.6,0.0
2025-04-30,5.6,5.6,5.6,5.6,0.0
2025-05-01,5.47,5.47,5.15,5.22,268593.0
2025-05-02,5.49,5.49,5.16,5.27,226280.0
2025-05-05,5.3,5.42,5.06,5.17,191896.0
2025-05-06,5.21,5.3,5.08,5.23,374778.0
2025-05-07,5.35,5.66,5.31,5.43,256203.0
2025-05-08,5.45,5.79,5.42,5.74,645697.0
2025-05-09,5.76,5.865,5.65,5.7,378318.0
2025-05-12,5.7,5.745,5.43,5.62,264761.0
2025-05-13,5.42,5.63,5.22,5.44,549917.0
2025-05-14,5.57,5.84,5.45,5.77,571819.0
2025-05-15,5.83,5.95,5.59,5.61,528263.0
2025-05-16,5.83,5.95,5.68,5.72,363627.0
2025-05-19,5.81,5.91,5.68,5.78,435743.0
2025-05-20,5.9,5.95,5.67,5.67,397515.0
2025-05-21,5.7,5.8,5.53,5.74,398593.0
2025-05-22,5.74,5.94,5.73,5.82,359392.0
2025-05-23,5.93,5.93,5.76,5.86,261139.0
2025-05-26,5.86,5.99,5.79,5.87,477340.0
2025-05-27,5.88,5.97,5.72,5.72,363059.0
2025-05-28,5.97,6.11,5.83,5.92,443067.0
2025-05-29,5.88,6.19,5.81,6.1,483534.0
2025-05-30,6.28,6.47,6.0,6.47,6412076.0
2025-06-02,6.44,6.75,6.35,6.6,1160236.0
2025-06-03,6.67,7.25,6.67,6.89,1064481.0
2025-06-04,6.9,6.99,6.59,6.91,504736.0
2025-06-05,6.95,7.14,6.75,6.85,443707.0
2025-06-06,6.85,6.91,6.72,6.8,269161.0
2025-06-10,6.92,7.2,6.82,7.02,402726.0
2025-06-11,7.08,7.34,6.96,7.21,611918.0
2025-06-12,7.26,7.8,7.26,7.54,691184.0
2025-06-13,7.54,7.54,7.26,7.44,543672.0
2025-06-16,7.74,7.74,7.3,7.4,458233.0
2025-06-17,7.24,7.74,7.17,7.6,590651.0
2025-06-18,7.7,7.95,7.67,7.78,526611.0
2025-06-19,7.88,8.05,7.84,8.0,734689.0
2025-06-20,8.04,8.04,7.84,7.9,423262.0
2025-06-23,8.05,8.05,7.63,7.68,340878.0
2025-06-24,7.8,7.97,7.66,7.7,340052.0
2025-06-25,7.6,7.87,7.4,7.59,481477.0
2025-06-26,7.58,7.61,7.27,7.4,295193.0
2025-06-27,7.45,7.65,7.22,7.28,345518.0
2025-06-30,7.4,7.4,6.92,7.18,345310.0
2025-07-01,7.25,7.37,6.885,7.15,271935.0
2025-07-02,7.12,7.3,7.12,7.2,189689.0
2025-07-03,7.2,7.2,6.95,7.08,212704.0
2025-07-04,7.0,7.07,6.78,6.85,262034.0
2025-07-07,6.84,6.84,6.225,6.35,523908.0
2025-07-08,6.33,6.37,6.14,6.33,457127.0
2025-07-09,6.35,6.35,5.9,6.02,448046.0
2025-07-10,6.03,6.22,5.95,5.99,347739.0
2025-07-11,6.0,6.09,5.68,5.85,284135.0
2025-07-14,5.81,6.04,5.81,6.02,244854.0
2025-07-15,6.01,6.24,6.005,6.17,210745.0
2025-07-16,6.11,6.18,5.99,6.09,98750.0
2025-07-17,6.15,6.15,5.95,5.98,128932.0
2025-07-18,5.99,6.17,5.99,6.13,207590.0
2025-07-21,6.02,6.08,5.89,5.89,201124.0
2025-07-22,5.98,6.26,5.98,6.15,265116.0
2025-07-23,6.14,6.14,5.95,6.05,171104.0
2025-07-24,5.95,5.99,5.62,5.88,296484.0
2025-07-25,5.85,5.85,5.61,5.7,367362.0
2025-07-28,5.71,5.89,5.71,5.77,229156.0
2025-07-29,5.88,6.01,5.74,5.82,181077.0
2025-07-30,5.85,5.85,5.47,5.56,185534.0
2025-07-31,5.38,5.44,5.21,5.42,355369.0
2025-08-01,5.37,5.65,5.25,5.37,367032.0
2025-08-04,5.5,5.76,5.49,5.51,403672.0
2025-08-05,5.56,5.78,5.4,5.41,389929.0
2025-08-06,5.74,5.74,5.51,5.66,487624.0
2025-08-07,5.8,5.915,5.47,5.5,467589.0
2025-08-08,5.5,5.6,5.43,5.47,353860.0
2025-08-11,5.52,5.57,5.5,5.53,418357.0
2025-08-12,5.51,6.07,5.5,6.0,403864.0
2025-08-13,6.08,6.12,5.95,6.07,592573.0
2025-08-14,6.07,6.08,5.95,6.0,302662.0
2025-08-15,5.85,5.98,5.74,5.91,282097.0
2025-08-18,5.94,6.21,5.88,5.9,374770.0
2025-08-19,5.96,6.2,5.89,6.15,508964.0
2025-08-20,6.2,6.2,5.8,5.91,696868.0
2025-08-21,5.87,6.02,5.77,5.9,749931.0
2025-08-22,6.0,6.22,5.96,6.1,391664.0
2025-08-25,6.3,6.57,6.19,6.35,853651.0
2025-08-26,6.55,6.89,6.28,6.28,2841427.0
2025-08-27,6.37,6.57,6.37,6.47,603275.0
2025-08-28,6.55,6.55,6.36,6.48,735400.0
2025-08-29,6.5,6.66,6.49,6.57,637045.0
2025-09-01,6.6,6.87,6.46,6.66,624610.0
2025-09-02,7.0,7.24,6.72,7.0,806185.0
2025-09-03,7.0,7.1,6.88,6.9,471908.0
2025-09-04,6.95,6.95,6.655,6.81,393666.0
2025-09-05,6.72,6.97,6.72,6.88,358620.0
2025-09-08,7.12,7.3,7.0,7.19,541032.0
2025-09-09,7.3,7.36,7.1,7.34,541823.0
2025-09-10,7.35,7.45,6.97,7.06,518647.0
2025-09-11,7.1,7.15,6.98,7.01,368548.0
2025-09-12,7.08,7.25,7.03,7.18,337130.0
2025-09-15,7.18,7.18,6.96,6.99,407631.0
2025-09-16,6.97,7.08,6.9,7.01,291113.0
2025-09-17,6.96,6.99,6.68,6.72,418450.0
2025-09-18,6.76,7.01,6.68,6.98,381201.0
2025-09-19,7.21,7.39,6.85,7.13,8252565.0
2025-09-22,7.26,7.59,7.26,7.49,863720.0
2025-09-23,7.56,7.65,7.44,7.63,333636.0
2025-09-24,7.5,7.69,7.45,7.55,433910.0
2025-09-25,7.54,7.63,7.4,7.45,301816.0
2025-09-26,7.44,7.95,7.39,7.95,1507487.0
2025-09-29,7.9,7.99,7.75,7.98,385973.0
2025-09-30,7.95,8.06,7.72,8.06,912371.0
2025-10-01,8.1,8.6,8.1,8.5,629123.0
2025-10-02,8.5,8.655,8.32,8.55,346522.0
2025-10-03,8.49,8.49,8.31,8.39,391272.0
2025-10-06,8.41,8.55,8.34,8.55,218830.0
2025-10-07,8.6,8.6,8.36,8.46,508921.0
2025-10-08,8.4,8.5,8.3,8.46,239696.0
2025-10-09,8.45,8.485,8.35,8.48,329799.0
2025-10-10,8.39,8.435,8.15,8.28,491165.0
2025-10-13,8.28,8.62,8.2,8.51,341065.0
2025-10-14,8.52,8.75,8.52,8.68,436109.0
2025-10-15,8.7,8.88,8.425,8.81,295494.0
2025-10-16,8.82,8.98,8.8,8.8,127010.0
2025-10-17,8.95,9.22,8.89,9.2,1110029.0
2025-10-20,8.5,8.56,8.14,8.27,605457.0
2025-10-21,8.5,8.78,8.5,8.6,277065.0
2025-10-22,7.95,8.1,7.77,7.96,1140544.0
2025-10-23,8.15,8.705,8.1,8.35,809569.0
2025-10-24,8.68,8.8,8.37,8.57,532365.0
2025-10-27,8.7,8.83,8.64,8.8,404051.0
2025-10-28,8.7,8.75,8.33,8.45,844822.0
2025-10-29,8.58,8.76,8.54,8.65,364830.0
2025-10-30,8.68,8.94,8.65,8.82,193198.0
2025-10-31,9.1,9.28,9.02,9.08,287015.0
2025-11-03,9.05,9.05,8.79,8.96,162934.0
2025-11-04,8.95,9.13,8.78,8.79,288512.0
2025-11-05,8.64,8.72,8.34,8.63,489369.0
2025-11-06,8.57,8.61,7.97,7.98,761046.0
2025-11-07,7.98,8.16,7.91,7.98,758411.0
2025-11-10,7.98,8.19,7.98,8.1,442823.0
2025-11-11,8.27,8.37,8.12,8.12,310797.0
2025-11-12,8.15,8.21,7.9,7.98,440890.0
2025-11-13,7.99,8.14,7.9,8.0,710366.0
2025-11-14,7.9,7.9,7.47,7.73,710825.0
2025-11-17,7.65,7.86,7.61,7.68,522492.0
2025-11-18,7.8,7.88,7.32,7.33,613235.0
2025-11-19,7.66,7.71,7.43,7.47,987393.0
2025-11-20,7.48,7.575,7.13,7.29,997353.0
2025-11-21,7.12,7.12,6.69,6.7,920250.0
2025-11-24,6.8,6.95,6.74,6.83,6121909.0
2025-11-25,7.2,7.445,7.2,7.42,466725.0
2025-11-26,7.44,7.65,7.35,7.6,405939.0