Date,Open,High,Low,Close,Volume
2024-12-04,9.966085774128814,9.966085774128814,9.966085774128814,9.966085774128814,0.0
2024-12-05,9.945854360804868,9.945854360804868,9.945854360804868,9.945854360804868,0.0
2024-12-06,10.043223641365692,10.043223641365692,10.043223641365692,10.043223641365692,0.0
2024-12-09,10.095644808949626,10.095644808949626,10.07571218157378,10.07571218157378,27536.0
2024-12-10,9.916254655910077,10.005949575431703,9.916254655910077,10.005949575431703,50140.0
2024-12-11,9.976051724454535,9.976051724454535,9.976051724454535,9.976051724454535,9223.0
2024-12-12,10.055781008645784,10.055781008645784,10.035848380270888,10.035848380270888,8308.0
2024-12-13,10.015916479619444,10.015916479619444,10.015916479619444,10.015916479619444,10000.0
2024-12-16,10.020899454782306,10.020899454782306,10.020899454782306,10.020899454782306,8608.0
2024-12-17,10.015916479619444,10.015916479619444,10.015916479619444,10.015916479619444,7077.0
2024-12-18,10.055780280922336,10.055780280922336,10.055780280922336,10.055780280922336,2410.0
2024-12-19,9.926220880514574,9.956118869941076,9.926220880514574,9.956118869941076,26978.0
2024-12-20,9.876390313473282,9.876390313473282,9.876390313473282,9.876390313473282,2503.0
2024-12-23,9.966085774128814,9.966085774128814,9.966085774128814,9.966085774128814,20000.0
2024-12-24,9.966085774128814,9.966085774128814,9.966085774128814,9.966085774128814,0.0
2024-12-27,9.966085774128814,9.966085774128814,9.966085774128814,9.966085774128814,0.0
2024-12-30,10.035847793109545,10.035847793109545,10.025882429945163,10.025882429945163,30000.0
2024-12-31,9.956118869941076,9.956118869941076,9.956118869941076,9.956118869941076,14000.0
2025-01-02,9.956118869941076,9.956118869941076,9.956118869941076,9.956118869941076,0.0
2025-01-03,9.946152919615354,9.946152919615354,9.946152919615354,9.946152919615354,7000.0
2025-01-06,10.00594985109047,10.00594985109047,9.946152919615354,9.946152919615354,30000.0
2025-01-07,10.115576713471532,10.115576713471532,10.095645036087236,10.095645036087236,49474.0
2025-01-08,10.095644724295688,10.095644724295688,10.025882429945163,10.025882429945163,20015.0
2025-01-09,10.085678131899504,10.085678131899504,10.085678131899504,10.085678131899504,3500.0
2025-01-10,10.085678131899504,10.085678131899504,10.085678131899504,10.085678131899504,0.0
2025-01-13,10.085678131899504,10.085678131899504,10.085678131899504,10.085678131899504,0.0
2025-01-14,10.005949575431703,10.005949575431703,10.005949575431703,10.005949575431703,1973.0
2025-01-15,10.005949575431703,10.005949575431703,10.005949575431703,10.005949575431703,0.0
2025-01-16,10.115576936738686,10.115576936738686,10.115576936738686,10.115576936738686,3960.0
2025-01-17,10.125542523973474,10.135508837390132,10.125542523973474,10.135508837390132,44455.0
2025-01-20,10.245136198697107,10.245136198697107,10.245136198697107,10.245136198697107,20000.0
2025-01-21,10.245136198697107,10.245136198697107,10.245136198697107,10.245136198697107,0.0
2025-01-22,10.275035003536292,10.275035003536292,10.275035003536292,10.275035003536292,30000.0
2025-01-23,10.375,10.375,10.365,10.375,24.0
2025-01-24,10.43,10.43,10.415,10.415,14235.0
2025-01-28,10.265,10.295,10.265,10.285,29080.0
2025-01-29,10.285,10.285,10.285,10.285,0.0
2025-01-30,10.345,10.385,10.285,10.285,8310.0
2025-01-31,10.285,10.285,10.285,10.285,0.0
2025-02-03,10.285,10.285,10.285,10.285,0.0
2025-02-04,10.285,10.285,10.285,10.285,0.0
2025-02-05,10.325,10.325,10.285,10.285,34.0
2025-02-06,10.415,10.415,10.285,10.285,1.0
2025-02-07,10.285,10.285,10.285,10.285,0.0
2025-02-10,10.285,10.285,10.285,10.285,0.0
2025-02-11,10.285,10.285,10.285,10.285,0.0
2025-02-12,10.415,10.46,10.405,10.45,65.0
2025-02-13,10.45,10.45,10.45,10.45,0.0
2025-02-14,10.45,10.45,10.45,10.45,0.0
2025-02-17,10.45,10.45,10.45,10.45,0.0
2025-02-18,10.445,10.445,10.445,10.445,0.0
2025-02-19,10.45,10.45,10.43,10.43,1050.0
2025-02-20,10.43,10.43,10.43,10.43,0.0
2025-02-21,10.43,10.43,10.43,10.43,0.0
2025-02-24,10.255,10.255,10.2,10.2,972.0
2025-02-25,10.145,10.145,10.145,10.145,0.0
2025-02-26,10.135,10.135,10.135,10.135,0.0
2025-02-27,10.225,10.225,10.135,10.135,500.0
2025-02-28,10.175,10.175,10.175,10.175,350.0
2025-03-03,10.295,10.295,10.285,10.285,5595.0
2025-03-04,10.285,10.285,10.285,10.285,0.0
2025-03-05,10.085,10.285,10.055,10.285,2.0
2025-03-06,10.285,10.285,10.285,10.285,0.0
2025-03-07,9.925,10.285,9.925,10.285,1000.0
2025-03-10,10.285,10.285,9.865,9.865,2581.0
2025-03-11,9.615,9.655,9.565,9.645,55151.0
2025-03-12,9.635,9.635,9.625,9.625,10.0
2025-03-13,9.685,9.685,9.665,9.665,7286.0
2025-03-14,9.605,9.625,9.605,9.625,400.0
2025-03-17,9.695,9.695,9.695,9.695,788.0
2025-03-18,9.715,9.715,9.695,9.695,20000.0
2025-03-19,9.695,9.695,9.695,9.695,0.0
2025-03-20,9.885,9.885,9.695,9.695,50.0
2025-03-21,9.885,9.885,9.885,9.885,50.0
2025-03-24,9.925,9.925,9.885,9.885,35.0
2025-03-25,9.885,9.885,9.885,9.885,0.0
2025-03-26,9.885,9.885,9.885,9.885,0.0
2025-03-27,9.865,9.865,9.865,9.865,5100.0
2025-03-28,9.885,9.885,9.825,9.885,1575.0
2025-03-31,9.635,9.635,9.585,9.635,8390.0
2025-04-01,9.635,9.635,9.635,9.635,0.0
2025-04-02,9.635,9.635,9.635,9.635,0.0
2025-04-03,9.635,9.635,9.635,9.635,0.0
2025-04-04,9.535,9.535,9.345,9.345,158.0
2025-04-07,9.165,9.185,8.97,8.97,1383.0
2025-04-08,9.265,9.265,9.265,9.265,20.0
2025-04-09,9.095,9.095,9.02,9.02,10227.0
2025-04-10,9.655,9.655,9.475,9.495,68290.0
2025-04-11,9.175,9.175,9.175,9.175,108.0
2025-04-14,9.355,9.355,9.355,9.355,5000.0
2025-04-15,9.355,9.355,9.355,9.355,0.0
2025-04-16,9.265,9.265,9.265,9.265,540.0
2025-04-17,9.135,9.195,9.115,9.195,200829.0
2025-04-22,8.96,8.97,8.96,8.96,30007.0
2025-04-23,9.265,9.265,9.265,9.265,0.0
2025-04-24,9.265,9.265,9.265,9.265,0.0
2025-04-28,9.265,9.265,9.265,9.265,0.0
2025-04-29,9.565,9.575,9.265,9.265,26.0
2025-04-30,9.265,9.265,9.265,9.265,0.0
2025-05-01,9.825,9.825,9.265,9.265,14.0
2025-05-02,9.265,9.265,9.265,9.265,0.0
2025-05-05,9.265,9.265,9.265,9.265,0.0
2025-05-06,9.265,9.265,9.265,9.265,0.0
2025-05-07,9.815,9.815,9.815,9.815,8.0
2025-05-08,9.895,9.935,9.895,9.895,19.0
2025-05-09,9.895,9.895,9.895,9.895,0.0
2025-05-12,10.035,10.035,10.035,10.035,100.0
2025-05-13,10.165,10.165,10.165,10.165,0.0
2025-05-14,10.165,10.165,10.165,10.165,0.0
2025-05-15,10.165,10.165,10.165,10.165,0.0
2025-05-16,10.165,10.165,10.165,10.165,0.0
2025-05-19,10.285,10.285,10.285,10.285,17.0
2025-05-20,10.285,10.285,10.285,10.285,0.0
2025-05-21,10.395,10.395,10.355,10.355,126.0
2025-05-22,10.245,10.245,10.245,10.245,0.0
2025-05-23,10.305,10.305,10.305,10.305,0.0
2025-05-26,10.305,10.305,10.305,10.305,0.0
2025-05-27,10.215,10.215,10.215,10.215,6256.0
2025-05-28,10.215,10.215,10.215,10.215,0.0
2025-05-29,10.215,10.215,10.215,10.215,0.0
2025-05-30,10.215,10.215,10.215,10.215,0.0
2025-06-02,10.215,10.215,10.215,10.215,0.0
2025-06-03,10.325,10.345,10.325,10.325,8033.0
2025-06-04,10.395,10.395,10.325,10.325,6.0
2025-06-05,10.385,10.395,10.325,10.325,973.0
2025-06-06,10.325,10.325,10.325,10.325,0.0
2025-06-10,10.43,10.43,10.42,10.42,9.0
2025-06-11,10.42,10.42,10.42,10.42,0.0
2025-06-12,10.49,10.49,10.42,10.42,35.0
2025-06-13,10.42,10.42,10.42,10.42,0.0
2025-06-16,10.42,10.42,10.42,10.42,0.0
2025-06-17,10.395,10.395,10.395,10.395,1000.0
2025-06-18,10.415,10.415,10.395,10.395,7.0
2025-06-19,10.365,10.395,10.365,10.395,9.0
2025-06-20,10.395,10.395,10.395,10.395,0.0
2025-06-23,10.395,10.395,10.395,10.395,0.0
2025-06-24,10.395,10.395,10.395,10.395,0.0
2025-06-25,10.55,10.55,10.54,10.54,73662.0
2025-06-26,10.49,10.49,10.49,10.49,10.0
2025-06-27,10.6,10.6,10.58,10.58,10000.0
2025-06-30,10.58,10.58,10.58,10.58,0.0
2025-07-01,10.71,10.72,10.71,10.72,15000.0
2025-07-02,10.72,10.72,10.72,10.72,0.0
2025-07-03,10.72,10.72,10.72,10.72,0.0
2025-07-04,10.72,10.72,10.72,10.72,0.0
2025-07-07,10.79,10.79,10.72,10.72,5.0
2025-07-08,10.75,10.75,10.75,10.75,35.0
2025-07-09,10.74,10.75,10.74,10.75,10000.0
2025-07-10,10.75,10.75,10.75,10.75,0.0
2025-07-11,10.75,10.75,10.75,10.75,0.0
2025-07-14,10.63,10.75,10.63,10.75,9.0
2025-07-15,10.74,10.74,10.74,10.74,47.0
2025-07-16,10.74,10.74,10.74,10.74,0.0
2025-07-17,10.81,10.81,10.74,10.74,21.0
2025-07-18,10.87,10.87,10.74,10.74,19.0
2025-07-21,10.83,10.84,10.83,10.83,15000.0
2025-07-22,10.83,10.83,10.83,10.83,0.0
2025-07-23,10.77,10.77,10.77,10.77,2.0
2025-07-24,10.75,10.75,10.75,10.75,466.0
2025-07-25,10.81,10.81,10.79,10.81,106.0
2025-07-28,10.88,10.92,10.88,10.92,5022.0
2025-07-29,10.92,10.92,10.92,10.92,0.0
2025-07-30,10.87,10.88,10.85,10.88,59002.0
2025-07-31,11.04,11.04,11.01,11.01,30000.0
2025-08-01,10.96,10.96,10.96,10.96,100.0
2025-08-04,10.75,10.75,10.72,10.72,1330.0
2025-08-05,10.72,10.72,10.72,10.72,0.0
2025-08-06,10.72,10.72,10.72,10.72,0.0
2025-08-07,10.72,10.72,10.72,10.72,0.0
2025-08-08,10.89,10.89,10.72,10.72,14.0
2025-08-11,10.91,10.92,10.91,10.92,2.0
2025-08-12,10.9,10.92,10.87,10.87,213.0
2025-08-13,10.87,10.87,10.87,10.87,0.0
2025-08-14,11.0,11.0,10.99,10.99,875.0
2025-08-15,11.075,11.09,11.075,11.09,5.0
2025-08-18,11.04,11.06,11.04,11.04,31774.0
2025-08-19,11.07,11.07,11.05,11.05,1094.0
2025-08-20,11.06,11.06,11.06,11.06,0.0
2025-08-21,11.12,11.12,11.06,11.06,7.0
2025-08-22,11.06,11.06,11.06,11.06,10002.0
2025-08-25,11.06,11.06,11.05,11.05,200.0
2025-08-26,11.0,11.0,11.0,11.0,148.0
2025-08-27,11.09,11.09,11.0,11.0,9.0
2025-08-28,10.99,10.99,10.99,10.99,200.0
2025-08-29,10.99,10.99,10.99,10.99,0.0
2025-09-01,10.93,10.99,10.93,10.99,5.0
2025-09-02,10.99,10.99,10.99,10.99,0.0
2025-09-03,10.94,10.95,10.93,10.93,15031.0
2025-09-04,11.0,11.0,10.93,10.93,125.0
2025-09-05,11.13,11.13,11.13,11.13,13.0
2025-09-08,11.13,11.13,11.13,11.13,0.0
2025-09-09,11.13,11.13,11.13,11.13,0.0
2025-09-10,11.13,11.13,11.09,11.09,20075.0
2025-09-11,11.09,11.09,11.09,11.09,0.0
2025-09-12,11.06,11.06,11.05,11.06,25083.0
2025-09-15,11.02,11.03,11.02,11.03,15398.0
2025-09-16,11.08,11.08,11.08,11.08,38.0
2025-09-17,11.0,11.0,11.0,11.0,122.0
2025-09-18,11.12,11.12,11.12,11.12,60.0
2025-09-19,11.21,11.21,11.21,11.21,5357.0
2025-09-22,11.23,11.23,11.21,11.21,88.0
2025-09-23,11.24,11.27,11.24,11.25,25295.0
2025-09-24,11.17,11.19,11.17,11.19,2672.0
2025-09-25,11.19,11.19,11.19,11.19,0.0
2025-09-26,11.18,11.18,11.17,11.17,4371.0
2025-09-29,11.29,11.29,11.21,11.21,10411.0
2025-09-30,11.18,11.18,11.15,11.18,3918.0
2025-10-01,11.16,11.16,11.16,11.16,720.0
2025-10-02,11.21,11.21,11.2,11.2,20180.0
2025-10-03,11.25,11.25,11.25,11.25,100.0
2025-10-06,11.28,11.28,11.28,11.28,551.0
2025-10-07,11.27,11.27,11.27,11.27,0.0
2025-10-08,11.29,11.31,11.29,11.29,198.0
2025-10-09,11.33,11.35,11.29,11.29,8997.0
2025-10-10,11.34,11.34,11.28,11.29,9414.0
2025-10-13,11.22,11.23,11.21,11.22,20850.0
2025-10-14,11.31,11.31,11.22,11.22,55.0
2025-10-15,11.35,11.39,11.31,11.39,324.0
2025-10-16,11.37,11.395,11.37,11.395,352.0
2025-10-17,11.34,11.34,11.34,11.34,793.0
2025-10-20,11.38,11.38,11.34,11.34,105.0
2025-10-21,11.34,11.34,11.34,11.34,0.0
2025-10-22,11.48,11.49,11.46,11.46,1713.0
2025-10-23,11.43,11.46,11.43,11.46,275.0
2025-10-24,11.44,11.46,11.44,11.44,25232.0
2025-10-27,11.47,11.51,11.47,11.51,17000.0
2025-10-28,11.51,11.51,11.51,11.51,5000.0
2025-10-29,11.46,11.51,11.46,11.51,4000.0
2025-10-30,11.51,11.51,11.51,11.51,0.0
2025-10-31,11.485,11.5,11.485,11.5,1067.0
2025-11-03,11.5,11.5,11.47,11.47,699.0
2025-11-04,11.45,11.47,11.41,11.42,28098.0
2025-11-05,11.37,11.37,11.37,11.37,44.0
2025-11-06,11.4,11.45,11.4,11.42,25500.0
2025-11-07,11.4,11.4,11.37,11.37,5462.0
2025-11-10,11.41,11.42,11.41,11.41,244.0
2025-11-11,11.49,11.52,11.48,11.52,133.0
2025-11-12,11.55,11.55,11.55,11.55,0.0
2025-11-13,11.53,11.53,11.5,11.51,286.0
2025-11-14,11.45,11.45,11.39,11.39,444.0
2025-11-17,11.38,11.38,11.38,11.38,56.0
2025-11-18,11.3,11.31,11.265,11.265,100.0
2025-11-19,11.23,11.23,11.21,11.21,2050.0
2025-11-20,11.42,11.44,11.42,11.44,68.0
2025-11-21,11.21,11.21,11.2,11.2,48.0
2025-11-24,11.33,11.35,11.33,11.34,8951.0
2025-11-25,11.47,11.48,11.47,11.48,3011.0
2025-11-26,11.56,11.56,11.54,11.54,5293.0