date,close,open,high,low,volume
2025-03-10T00:00:00-04:00,11.22,11.8,11.8,11.22,1340.0
2025-03-11T00:00:00-04:00,11.7,11.26,11.7,11.02,1281.0
2025-03-12T00:00:00-04:00,11.4,11.22,11.4,10.42,1804.0
2025-03-13T00:00:00-04:00,10.8,10.62,10.8,10.62,1555.0
2025-03-14T00:00:00-04:00,11.76,12.0,13.24,11.0,16565.0
2025-03-17T00:00:00-04:00,13.2,11.41,14.8,11.4,60151.0
2025-03-18T00:00:00-04:00,13.0,12.4,14.6,12.2,20830.0
2025-03-19T00:00:00-04:00,14.0,12.74,15.4,10.82,59282.0
2025-03-20T00:00:00-04:00,13.0,14.0,14.0,12.3,13690.0
2025-03-21T00:00:00-04:00,12.0,12.93,13.35,12.0,13620.0
2025-03-24T00:00:00-04:00,11.98,12.64,12.64,11.62,1241.0
2025-03-25T00:00:00-04:00,12.2,12.21,12.97,11.62,30285.0
2025-03-26T00:00:00-04:00,13.4,12.7,13.6,12.0,4507.0
2025-03-27T00:00:00-04:00,12.4,12.93,13.0,12.36,2247.0
2025-03-28T00:00:00-04:00,11.9,12.1,12.4,11.9,667.0
2025-03-31T00:00:00-04:00,11.08,12.0,12.2,10.75,3500.0
2025-04-01T00:00:00-04:00,10.81,11.6,12.0,10.1,2212.0
2025-04-02T00:00:00-04:00,10.86,11.0,12.0,9.56,48567.0
2025-04-03T00:00:00-04:00,10.71,10.1,10.71,9.71,1687.0
2025-04-04T00:00:00-04:00,11.07,10.4,12.4,8.4,95193.0
2025-04-07T00:00:00-04:00,10.6,11.18,12.4,10.1,8910.0
2025-04-08T00:00:00-04:00,10.21,10.44,11.4,10.21,1512.0
2025-04-09T00:00:00-04:00,10.58,10.21,10.6,10.21,780.0
2025-04-10T00:00:00-04:00,10.22,10.58,10.6,10.21,481.0
2025-04-11T00:00:00-04:00,11.12,11.66,11.66,10.72,1191.0
2025-04-14T00:00:00-04:00,10.86,11.2,11.2,10.8,354.0
2025-04-15T00:00:00-04:00,10.0,11.14,11.32,9.91,3566.0
2025-04-16T00:00:00-04:00,9.02,9.8,9.8,8.48,19282.0
2025-04-17T00:00:00-04:00,6.0,6.32,7.1,5.0,29250.0
2025-04-21T00:00:00-04:00,5.27,5.75,6.21,4.0,530100.0
2025-04-22T00:00:00-04:00,4.95,4.6,5.53,4.5,24282.0
2025-04-23T00:00:00-04:00,4.81,4.98,5.36,4.8,11707.0
2025-04-24T00:00:00-04:00,4.94,4.69,5.4,4.4,16450.0
2025-04-25T00:00:00-04:00,4.98,4.94,5.07,4.62,8480.0
2025-04-28T00:00:00-04:00,5.02,4.94,5.15,4.63,16692.0
2025-04-29T00:00:00-04:00,5.14,4.79,5.3,4.66,6393.0
2025-04-30T00:00:00-04:00,5.02,5.04,5.9,4.7,16829.0
2025-05-01T00:00:00-04:00,4.46,5.2,5.24,4.2,30582.0
2025-05-02T00:00:00-04:00,4.74,4.62,5.2,4.2,52939.0
2025-05-05T00:00:00-04:00,4.92,4.97,5.42,4.9,8900.0
2025-05-06T00:00:00-04:00,5.53,5.1,5.82,5.04,91569.0
2025-05-07T00:00:00-04:00,4.76,5.37,5.49,4.75,31700.0
2025-05-08T00:00:00-04:00,3.99,4.78,4.95,3.68,35410.0
2025-05-09T00:00:00-04:00,3.95,4.04,4.04,3.62,12168.0
2025-05-12T00:00:00-04:00,4.02,3.95,4.09,3.9,11534.0
2025-05-13T00:00:00-04:00,4.15,4.02,4.38,4.01,9565.0
2025-05-14T00:00:00-04:00,4.1,4.15,4.46,4.02,8800.0
2025-05-15T00:00:00-04:00,3.86,4.06,4.09,3.75,21700.0
2025-05-16T00:00:00-04:00,3.85,3.9,4.13,3.76,18480.0
2025-05-19T00:00:00-04:00,3.35,3.84,4.19,3.34,47100.0
2025-05-20T00:00:00-04:00,3.28,3.39,3.52,3.23,20224.0
2025-05-21T00:00:00-04:00,3.33,3.38,3.53,3.32,26313.0
2025-05-22T00:00:00-04:00,3.14,3.33,3.6,3.0,26537.0
2025-05-23T00:00:00-04:00,3.06,3.22,3.22,3.04,11600.0
2025-05-27T00:00:00-04:00,3.17,3.11,3.27,3.08,10100.0
2025-05-28T00:00:00-04:00,3.8,3.31,4.1,3.17,47123.0
2025-05-29T00:00:00-04:00,3.62,3.8,3.95,3.6,13301.0
2025-05-30T00:00:00-04:00,3.63,3.6,3.94,3.52,8142.0
2025-06-02T00:00:00-04:00,3.53,3.7,3.98,3.52,13540.0
2025-06-03T00:00:00-04:00,3.74,3.69,3.87,3.62,10600.0
2025-06-04T00:00:00-04:00,3.73,3.74,3.74,3.68,4842.0
2025-06-05T00:00:00-04:00,3.59,3.73,3.73,3.21,25032.0
2025-06-06T00:00:00-04:00,3.59,3.64,3.79,3.59,9230.0
2025-06-09T00:00:00-04:00,3.7,3.55,3.82,3.55,10423.0
2025-06-10T00:00:00-04:00,3.95,3.74,4.2,3.7,37500.0
2025-06-11T00:00:00-04:00,3.82,3.88,4.35,3.7,38800.0
2025-06-12T00:00:00-04:00,4.01,3.81,4.15,3.81,5200.0
2025-06-13T00:00:00-04:00,3.51,3.86,3.95,3.32,24800.0
2025-06-16T00:00:00-04:00,3.45,3.72,3.96,3.38,37149.0
2025-06-17T00:00:00-04:00,3.55,3.64,3.85,3.52,17500.0
2025-06-18T00:00:00-04:00,3.6,3.65,3.65,3.57,3805.0
2025-06-20T00:00:00-04:00,3.49,3.6,3.6,3.49,2800.0
2025-06-23T00:00:00-04:00,3.33,3.41,3.59,3.23,11100.0
2025-06-24T00:00:00-04:00,3.5,3.35,3.54,3.31,11600.0
2025-06-25T00:00:00-04:00,3.25,3.47,3.9,3.18,36400.0
2025-06-26T00:00:00-04:00,3.37,3.31,3.57,3.31,20300.0
2025-06-27T00:00:00-04:00,3.54,3.37,3.75,3.37,43000.0
2025-06-30T00:00:00-04:00,3.53,3.55,3.61,3.46,2743.0
2025-07-01T00:00:00-04:00,3.5,3.6,3.6,3.42,4159.0
2025-07-02T00:00:00-04:00,3.4,3.47,3.64,3.38,12129.0
2025-07-03T00:00:00-04:00,3.59,3.41,3.64,3.31,24700.0
2025-07-07T00:00:00-04:00,3.32,3.53,3.75,3.21,64645.0
2025-07-08T00:00:00-04:00,3.16,3.3,3.44,3.13,25926.0
2025-07-09T00:00:00-04:00,3.2,3.26,3.27,3.18,3539.0
2025-07-10T00:00:00-04:00,3.29,3.22,3.33,3.22,7448.0
2025-07-11T00:00:00-04:00,3.52,3.29,3.55,3.2,119722.0
2025-07-14T00:00:00-04:00,3.32,3.3,3.63,3.19,153006.0
2025-07-15T00:00:00-04:00,3.33,3.35,3.57,3.32,15917.0
2025-07-16T00:00:00-04:00,2.79,3.33,3.33,2.61,139360.0
2025-07-17T00:00:00-04:00,3.25,2.91,3.25,2.9,77730.0
2025-07-18T00:00:00-04:00,2.91,3.25,3.25,2.87,24811.0
2025-07-21T00:00:00-04:00,2.92,2.91,3.06,2.91,9129.0
2025-07-22T00:00:00-04:00,2.67,2.96,2.96,2.6,43734.0
2025-07-23T00:00:00-04:00,2.61,2.74,2.74,2.61,24838.0
2025-07-24T00:00:00-04:00,2.54,2.65,2.67,2.52,19145.0
2025-07-25T00:00:00-04:00,2.54,2.57,2.58,2.33,25039.0
2025-07-28T00:00:00-04:00,2.82,2.52,2.98,2.5,48100.0
2025-07-29T00:00:00-04:00,2.83,2.93,2.93,2.7,16141.0
2025-07-30T00:00:00-04:00,2.74,2.84,2.84,2.71,8900.0
2025-07-31T00:00:00-04:00,2.97,2.73,3.12,2.64,113900.0
2025-08-01T00:00:00-04:00,2.88,2.88,2.88,2.62,9100.0
2025-08-04T00:00:00-04:00,2.62,2.85,2.86,2.56,12300.0
2025-08-05T00:00:00-04:00,3.37,2.62,8.34,2.62,91937900.0
2025-08-06T00:00:00-04:00,2.98,2.9,3.23,2.62,1619138.0
2025-08-07T00:00:00-04:00,2.63,2.73,2.94,2.33,416400.0
2025-08-08T00:00:00-04:00,2.6,2.56,2.84,2.42,252511.0
2025-08-11T00:00:00-04:00,2.59,2.52,2.89,2.52,200300.0
2025-08-12T00:00:00-04:00,2.39,2.55,2.72,2.31,216480.0
2025-08-13T00:00:00-04:00,2.57,2.44,2.75,2.2,620211.0
2025-08-14T00:00:00-04:00,1.84,1.89,1.91,1.81,468212.0
2025-08-15T00:00:00-04:00,1.87,1.79,1.9,1.79,136649.0
2025-08-18T00:00:00-04:00,1.9,1.85,1.9,1.84,98500.0
2025-08-19T00:00:00-04:00,1.82,1.87,1.95,1.82,84513.0
2025-08-20T00:00:00-04:00,1.74,1.84,1.86,1.63,120500.0
2025-08-21T00:00:00-04:00,1.75,1.76,1.8,1.74,59910.0
2025-08-22T00:00:00-04:00,1.7,1.74,1.76,1.68,73925.0
2025-08-25T00:00:00-04:00,1.78,1.72,1.86,1.7,100428.0
2025-08-26T00:00:00-04:00,1.72,1.78,1.79,1.71,30500.0
2025-08-27T00:00:00-04:00,1.7,1.72,1.74,1.68,48889.0
2025-08-28T00:00:00-04:00,4.46,3.15,4.72,2.42,182872525.0
2025-08-29T00:00:00-04:00,3.47,3.23,3.79,2.92,6317600.0
2025-09-02T00:00:00-04:00,3.01,3.04,4.31,3.0,3125739.0
2025-09-03T00:00:00-04:00,2.99,3.1,3.38,2.96,700600.0
2025-09-04T00:00:00-04:00,2.38,2.93,3.15,2.33,598938.0
2025-09-05T00:00:00-04:00,2.08,2.28,2.46,2.04,428341.0
2025-09-08T00:00:00-04:00,2.15,2.02,2.22,2.0,235634.0
2025-09-09T00:00:00-04:00,9.11,45.0,48.0,8.9,133425565.0
2025-09-10T00:00:00-04:00,9.15,9.82,10.39,8.52,19341839.0