Date,Open,High,Low,Close,Volume
2025-05-22,4.772,5,4.772,5,12131
2025-05-23,4.95,5.05,4.912,4.912,11475
2025-05-26,5.095,5.095,5,5.075,1978
2025-05-27,5.145,5.155,5,5.015,1888
2025-05-28,5.02,5.205,5.02,5.205,1680
2025-05-29,5.21,5.275,5.085,5.085,652
2025-05-30,5.105,5.15,5.015,5.015,108
2025-06-02,5.095,5.195,5.035,5.095,5596
2025-06-03,5.11,5.23,5.11,5.19,1688
2025-06-04,5.085,5.14,5.085,5.09,117
2025-06-05,5.09,5.25,5.09,5.145,10632
2025-06-06,5.155,5.155,4.932,4.956,3752
2025-06-09,4.956,4.956,4.956,4.956,640
2025-06-10,4.966,4.966,4.8,4.8,800
2025-06-11,4.806,4.806,4.712,4.712,2441
2025-06-12,4.752,4.954,4.752,4.876,1639
2025-06-13,4.772,5.11,4.772,4.95,2571
2025-06-16,4.95,4.95,4.704,4.832,454
2025-06-17,4.832,4.932,4.796,4.796,2561
2025-06-18,4.81,4.81,4.81,4.81,0
2025-06-19,4.946,5.01,4.946,5.01,0
2025-06-20,5.11,5.11,4.956,5.1,0
2025-06-23,5.045,5.045,4.928,4.928,111
2025-06-24,4.976,4.976,4.89,4.89,0
2025-06-25,4.888,4.98,4.888,4.98,100
2025-06-26,4.956,5.19,4.956,5.085,605
2025-06-27,5.1,5.12,5.1,5.12,0
2025-06-30,5.14,5.3,5.14,5.3,929
2025-07-01,5.195,5.35,5.15,5.15,320
2025-07-02,5.105,5.24,5.1,5.105,502
2025-07-03,5.2,5.2,5.1,5.17,4642
2025-07-04,5.205,5.25,5.09,5.125,2300
2025-07-07,5.42,5.42,5.155,5.155,6725
2025-07-08,5.155,5.255,5.12,5.185,1110
2025-07-09,5.275,5.275,5.07,5.07,2151
2025-07-10,5.155,5.195,5,5.075,1150
2025-07-11,5.14,5.15,4.898,5,6201
2025-07-14,5.275,5.97,5.275,5.71,9418
2025-07-15,5.835,5.835,5.545,5.565,6700
2025-07-16,5.54,5.65,5.495,5.495,1630
2025-07-17,5.655,5.655,5.48,5.5,302
2025-07-18,5.6,5.72,5.6,5.72,1634
2025-07-21,5.675,5.675,5.5,5.5,330
2025-07-22,5.5,5.5,5.33,5.33,1140
2025-07-23,5.38,5.41,5.235,5.26,118
2025-07-24,5.27,5.325,5.09,5.09,2100
2025-07-25,5.08,5.2,5.08,5.2,1000
2025-07-28,5.435,5.435,5.05,5.05,4003
2025-07-29,5.205,5.25,5.095,5.095,1501
2025-07-30,5.105,5.285,5.105,5.165,1140
2025-07-31,5.2,5.315,5.2,5.315,0
2025-08-01,5.29,5.33,5.29,5.325,516
2025-08-04,5.13,5.3,5.115,5.155,480
2025-08-05,5.155,5.22,5.155,5.22,0
2025-08-06,5.24,5.24,5.18,5.18,0
2025-08-07,5.18,5.18,5.06,5.06,1950
2025-08-08,5.055,5.225,4.95,4.95,9141
2025-08-11,4.952,5.115,4.878,4.938,1192
2025-08-12,4.956,5.125,4.956,5.06,502
2025-08-13,5.065,5.065,4.924,4.924,0
2025-08-14,4.912,5.1,4.912,5.1,1000
2025-08-15,5.115,5.115,4.9,4.9,7025
2025-08-18,4.902,5.085,4.902,5.085,1000
2025-08-19,5.08,5.08,4.694,4.694,701
2025-08-20,4.68,4.7,4.656,4.666,3370
2025-08-21,4.66,4.878,4.66,4.8,20
2025-08-22,4.832,4.832,4.718,4.74,1230
2025-08-25,4.704,4.772,4.704,4.772,0
2025-08-26,4.698,4.746,4.698,4.746,0
2025-08-27,4.746,4.87,4.74,4.74,1
2025-08-28,4.706,4.948,4.706,4.784,115
2025-08-29,4.776,4.89,4.776,4.89,0
2025-09-01,4.892,5,4.892,4.904,1
2025-09-02,4.896,4.896,4.76,4.76,0
2025-09-03,4.75,4.788,4.75,4.788,25
2025-09-04,4.796,4.796,4.726,4.726,0
2025-09-05,4.738,4.896,4.738,4.896,75
2025-09-08,5,5.12,4.884,4.884,2351
2025-09-09,4.878,4.98,4.878,4.98,0
2025-09-10,5,5.255,5,5.255,345
2025-09-11,5.265,5.3,5.265,5.3,0
2025-09-12,5.4,5.4,5.32,5.32,100
2025-09-15,5.35,5.45,5.315,5.365,1250
2025-09-16,5.375,5.375,5.35,5.35,0
2025-09-17,5.35,5.4,5.24,5.24,1102
2025-09-18,5.145,5.195,5.145,5.195,0
2025-09-19,5.185,5.185,5.12,5.12,0
2025-09-22,5.12,5.265,5.12,5.265,1084
2025-09-23,5.265,5.265,5.18,5.18,2000
2025-09-24,5.195,5.195,5.195,5.195,0
2025-09-25,5.15,5.15,5.02,5.02,1000
2025-09-26,5.025,5.025,5,5,0
2025-09-29,5.055,5.055,4.95,4.95,500
2025-09-30,4.95,5,4.95,4.95,4000
2025-10-01,4.95,5,4.95,5,1500
2025-10-02,5,5.07,5,5.05,3250
2025-10-03,5.05,5.05,4.982,5,2500
2025-10-06,5,5.075,5,5.075,0
2025-10-07,5.07,5.1,5.05,5.05,6475
2025-10-08,5.205,5.205,5.005,5.005,946
2025-10-09,5.005,5.005,4.966,4.966,0
2025-10-10,4.976,5.145,4.95,5.085,1202
2025-10-13,4.878,5,4.858,4.86,3000
2025-10-14,4.852,4.902,4.852,4.89,1
2025-10-15,4.91,4.914,4.818,4.838,3650
2025-10-16,4.844,4.886,4.77,4.798,760
2025-10-17,4.688,4.76,4.688,4.76,149
2025-10-20,4.766,5.23,4.766,5.1,110
2025-10-21,5.125,5.27,5.05,5.06,1510
2025-10-22,5.06,5.24,5.06,5.115,1140
2025-10-23,5.35,6.075,5.35,5.94,10863
2025-10-24,6.045,6.235,6,6.115,529
2025-10-27,6.14,6.595,6.14,6.46,1032
2025-10-28,6.45,6.5,6.33,6.33,770
2025-10-29,6.365,6.63,6.365,6.55,250
2025-10-30,6.555,6.555,6.29,6.29,1100
2025-10-31,6.285,6.625,6.285,6.435,9009
2025-11-03,6.405,6.61,6.395,6.395,850
2025-11-04,6.395,6.405,6.22,6.22,45
2025-11-05,6.195,6.2,6.195,6.2,1000
2025-11-06,6.185,6.185,5.935,5.935,1725
2025-11-07,5.925,5.935,5.81,5.81,75
2025-11-10,5.805,6.015,5.805,5.925,2700
2025-11-11,5.92,5.92,5.885,5.885