Date,Open,High,Low,Close,Volume
2024-10-01,9.425,9.435,9.415,9.415,369160.0
2024-10-02,9.425,9.435,9.425,9.435,121159.0
2024-10-03,9.425,9.425,9.415,9.415,17114.0
2024-10-04,9.425,9.435,9.405,9.435,54072.0
2024-10-07,9.425,9.425,9.405,9.415,34422.0
2024-10-08,9.425,9.445,9.425,9.435,19994.0
2024-10-09,9.425,9.445,9.425,9.425,299954.0
2024-10-10,9.425,9.435,9.405,9.425,14781.0
2024-10-11,9.435,9.435,9.425,9.425,22533.0
2024-10-14,9.425,9.425,9.4,9.415,202873.0
2024-10-15,9.435,9.445,9.435,9.445,62723.0
2024-10-16,9.425,9.445,9.425,9.435,22114.0
2024-10-17,9.445,9.445,9.435,9.445,59952.0
2024-10-18,9.445,9.445,9.445,9.445,6153.0
2024-10-21,9.455,9.455,9.455,9.455,22242.0
2024-10-22,9.435,9.455,9.435,9.435,68019.0
2024-10-23,9.435,9.455,9.425,9.445,57414.0
2024-10-24,9.425,9.445,9.425,9.435,25045.0
2024-10-25,9.445,9.455,9.435,9.435,40365.0
2024-10-28,9.455,9.455,9.435,9.445,36537.0
2024-10-29,9.455,9.455,9.435,9.435,27434.0
2024-10-30,9.455,9.465,9.435,9.455,10378.0
2024-10-31,9.44,9.465,9.44,9.465,87774.0
2024-11-01,9.465,9.465,9.44,9.465,11779.0
2024-11-04,9.465,9.465,9.465,9.465,229098.0
2024-11-05,9.455,9.465,9.45,9.465,77865.0
2024-11-06,9.465,9.475,9.43,9.43,506328.0
2024-11-07,9.45,9.455,9.44,9.44,67771.0
2024-11-08,9.44,9.455,9.44,9.45,24097.0
2024-11-11,9.455,9.465,9.455,9.455,3591.0
2024-11-12,9.465,9.475,9.455,9.475,31245.0
2024-11-13,9.53,9.53,9.45,9.45,31668.0
2024-11-14,9.455,9.465,9.455,9.465,50020.0
2024-11-15,9.45,9.475,9.45,9.475,23262.0
2024-11-18,9.485,9.665,9.45,9.465,12032.0
2024-11-19,9.475,9.475,9.465,9.475,12269.0
2024-11-20,9.465,9.475,9.465,9.465,27335.0
2024-11-21,9.475,9.475,9.465,9.465,44180.0
2024-11-22,9.465,9.475,9.455,9.465,25122.0
2024-11-25,9.465,9.465,9.45,9.45,148900.0
2024-11-26,9.475,9.475,9.45,9.45,7432.0
2024-11-27,9.475,9.475,9.455,9.475,8838.0
2024-11-28,9.475,9.475,9.465,9.465,58067.0
2024-11-29,9.49,9.51,9.47,9.48,53521.0
2024-12-02,9.49,9.49,9.48,9.48,55810.0
2024-12-03,9.49,9.49,9.49,9.49,70413.0
2024-12-04,9.48,9.49,9.48,9.49,37023.0
2024-12-05,9.49,9.49,9.47,9.47,30559.0
2024-12-06,9.49,9.5,9.47,9.47,44461.0
2024-12-09,9.5,9.5,9.5,9.5,33582.0
2024-12-10,9.5,9.515,9.5,9.515,20515.0
2024-12-11,9.51,9.51,9.49,9.49,22121.0
2024-12-12,9.51,9.51,9.48,9.5,18805.0
2024-12-13,9.5,9.5,9.5,9.5,32350.0
2024-12-16,9.51,9.51,9.49,9.49,23995.0
2024-12-17,9.5,9.51,9.5,9.51,24770.0
2024-12-18,9.51,9.515,9.49,9.49,24999.0
2024-12-19,9.49,9.5,9.47,9.5,12108.0
2024-12-20,9.51,9.51,9.49,9.49,28862.0
2024-12-23,9.515,9.515,9.49,9.49,992.0
2024-12-24,9.515,9.525,9.515,9.515,11313.0
2024-12-27,9.555,9.555,9.525,9.535,5.0
2024-12-30,9.545,9.545,9.515,9.515,108.0
2024-12-31,9.545,9.545,9.545,9.545,416.0
2025-01-02,9.58,9.58,9.535,9.535,1213.0
2025-01-03,9.555,9.555,9.555,9.555,50001.0
2025-01-06,9.555,9.555,9.535,9.545,174147.0
2025-01-07,9.555,9.555,9.525,9.535,216090.0
2025-01-08,9.545,9.545,9.525,9.525,108948.0
2025-01-09,9.535,9.545,9.525,9.525,12074.0
2025-01-10,9.535,9.535,9.525,9.535,29306.0
2025-01-13,9.515,9.515,9.495,9.495,133179.0
2025-01-14,9.535,9.535,9.515,9.535,51293.0
2025-01-15,9.525,9.535,9.525,9.535,22049.0
2025-01-16,9.535,9.535,9.525,9.525,17625.0
2025-01-17,9.535,9.545,9.535,9.545,4930.0
2025-01-20,9.535,9.545,9.525,9.535,3688.0
2025-01-21,9.545,9.75,9.535,9.535,67631.0
2025-01-22,9.565,9.565,9.545,9.555,16039.0
2025-01-23,9.555,9.565,9.555,9.555,13004.0
2025-01-24,9.565,9.565,9.545,9.565,15537.0
2025-01-28,9.58,9.58,9.545,9.555,13056.0
2025-01-29,9.565,9.57,9.565,9.57,22815.0
2025-01-30,9.58,9.58,9.555,9.555,7327.0
2025-01-31,9.635,9.635,9.575,9.575,168469.0
2025-02-03,9.585,9.595,9.575,9.585,46257.0
2025-02-04,9.595,9.595,9.595,9.595,111746.0
2025-02-05,9.595,9.605,9.575,9.575,36506.0
2025-02-06,9.605,9.605,9.605,9.605,117478.0
2025-02-07,9.605,9.605,9.595,9.595,60918.0
2025-02-10,9.595,9.605,9.585,9.605,4354.0
2025-02-11,9.605,9.605,9.595,9.605,23049.0
2025-02-12,9.585,9.605,9.585,9.605,13346.0
2025-02-13,9.595,9.595,9.585,9.595,10519.0
2025-02-14,9.605,9.615,9.605,9.605,99757.0
2025-02-17,9.615,9.625,9.605,9.605,30129.0
2025-02-18,9.605,9.625,9.605,9.605,26754.0
2025-02-19,9.615,9.615,9.61,9.615,36228.0
2025-02-20,9.615,9.615,9.605,9.605,49059.0
2025-02-21,9.615,9.625,9.605,9.625,67350.0
2025-02-24,9.625,9.625,9.605,9.625,12174.0
2025-02-25,9.635,9.635,9.625,9.625,8847.0
2025-02-26,9.635,9.645,9.615,9.615,62767.0
2025-02-27,9.625,9.635,9.605,9.625,81513.0
2025-02-28,9.62,9.64,9.62,9.64,16730.0
2025-03-03,9.64,9.64,9.63,9.63,19365.0
2025-03-04,9.65,9.65,9.65,9.65,29910.0
2025-03-05,9.64,9.64,9.63,9.63,24305.0
2025-03-06,9.63,9.63,9.61,9.61,24479.0
2025-03-07,9.61,9.64,9.61,9.64,42518.0
2025-03-10,9.64,9.64,9.63,9.63,5530.0
2025-03-11,9.65,9.65,9.63,9.65,12675.0
2025-03-12,9.64,9.64,9.62,9.62,23943.0
2025-03-13,9.63,9.63,9.61,9.61,36984.0
2025-03-14,9.62,9.63,9.61,9.62,51423.0
2025-03-17,9.63,9.63,9.62,9.63,35861.0
2025-03-18,9.63,9.64,9.62,9.64,33379.0
2025-03-19,9.64,9.64,9.61,9.61,46336.0
2025-03-20,9.61,9.64,9.61,9.62,44709.0
2025-03-21,9.64,9.64,9.62,9.62,29855.0
2025-03-24,9.65,9.65,9.63,9.63,95914.0
2025-03-25,9.65,9.66,9.64,9.66,71386.0
2025-03-26,9.64,9.65,9.64,9.65,85606.0
2025-03-27,9.65,9.65,9.65,9.65,22450.0
2025-03-28,9.66,9.66,9.64,9.64,158403.0
2025-03-31,9.685,9.685,9.655,9.685,142168.0
2025-04-01,9.675,9.685,9.655,9.685,33631.0
2025-04-02,9.675,9.675,9.645,9.645,16885.0
2025-04-03,9.665,9.695,9.665,9.695,30091.0
2025-04-04,9.675,9.695,9.675,9.685,192221.0
2025-04-07,9.675,9.675,9.615,9.655,119344.0
2025-04-08,9.605,9.625,9.565,9.615,56040.0
2025-04-09,9.51,9.575,9.51,9.54,75648.0
2025-04-10,9.56,9.615,9.56,9.595,54075.0
2025-04-11,9.605,9.615,9.575,9.575,69231.0
2025-04-14,9.605,9.615,9.585,9.605,52479.0
2025-04-15,9.615,9.625,9.595,9.595,16900.0
2025-04-16,9.605,9.635,9.605,9.625,25097.0
2025-04-17,9.645,9.655,9.635,9.645,229918.0
2025-04-22,9.655,9.655,9.635,9.635,19716.0
2025-04-23,9.675,9.675,9.645,9.645,22181.0
2025-04-24,9.665,9.675,9.645,9.675,24275.0
2025-04-28,9.685,9.685,9.665,9.685,83487.0
2025-04-29,9.685,9.685,9.665,9.665,45124.0
2025-04-30,9.69,9.7,9.67,9.68,186354.0
2025-05-01,9.69,9.7,9.68,9.68,20023.0
2025-05-02,9.69,9.71,9.69,9.7,303476.0
2025-05-05,9.69,9.69,9.67,9.69,108110.0
2025-05-06,9.7,9.7,9.68,9.69,54287.0
2025-05-07,9.7,9.7,9.69,9.7,52017.0
2025-05-08,9.71,9.71,9.69,9.69,413390.0
2025-05-09,9.7,9.71,9.7,9.71,222178.0
2025-05-12,9.7,9.71,9.68,9.69,68208.0
2025-05-13,9.69,9.71,9.69,9.7,133457.0
2025-05-14,9.71,9.72,9.7,9.7,175011.0
2025-05-15,9.71,9.71,9.69,9.71,159002.0
2025-05-16,9.7,9.72,9.7,9.72,12877.0
2025-05-19,9.72,9.72,9.7,9.7,106288.0
2025-05-20,9.72,9.73,9.7,9.73,72112.0
2025-05-21,9.74,9.74,9.72,9.74,32514.0
2025-05-22,9.73,9.74,9.72,9.73,18163.0
2025-05-23,9.74,9.74,9.72,9.74,41376.0
2025-05-26,9.74,9.74,9.73,9.74,101305.0
2025-05-27,9.74,9.75,9.74,9.74,21359.0
2025-05-28,9.75,9.75,9.72,9.73,89316.0
2025-05-29,9.73,9.73,9.72,9.72,1485.0
2025-05-30,9.75,9.75,9.74,9.75,127224.0
2025-06-02,9.75,9.75,9.73,9.75,26628.0
2025-06-03,9.75,9.75,9.73,9.73,63862.0
2025-06-04,9.76,9.76,9.73,9.73,24654.0
2025-06-05,9.76,9.76,9.74,9.74,30712.0
2025-06-06,9.76,9.76,9.74,9.74,234942.0
2025-06-10,9.74,9.76,9.74,9.75,101314.0
2025-06-11,9.76,9.76,9.75,9.76,16244.0
2025-06-12,9.76,9.76,9.75,9.75,22505.0
2025-06-13,9.76,9.76,9.75,9.76,338942.0
2025-06-16,9.76,9.76,9.74,9.75,43807.0
2025-06-17,9.76,9.76,9.75,9.76,33676.0
2025-06-18,9.76,9.76,9.74,9.75,189962.0
2025-06-19,9.75,9.76,9.74,9.76,74863.0
2025-06-20,9.76,9.76,9.75,9.75,28873.0
2025-06-23,9.75,9.76,9.74,9.75,26395.0
2025-06-24,9.75,9.77,9.75,9.77,66588.0
2025-06-25,9.76,9.78,9.76,9.78,88899.0
2025-06-26,9.76,9.79,9.76,9.78,14986.0
2025-06-27,9.79,9.79,9.78,9.78,28750.0
2025-06-30,9.795,9.795,9.765,9.765,13894.0
2025-07-01,9.795,9.805,9.765,9.795,28952.0
2025-07-02,9.785,9.805,9.785,9.805,25472.0
2025-07-03,9.795,9.805,9.775,9.775,16701.0
2025-07-04,9.795,9.805,9.785,9.795,187241.0
2025-07-07,9.795,9.805,9.795,9.805,52363.0
2025-07-08,9.795,9.805,9.795,9.795,41107.0
2025-07-09,9.795,9.815,9.785,9.795,5112.0
2025-07-10,9.815,9.815,9.815,9.815,14518.0
2025-07-11,9.815,9.815,9.795,9.795,81357.0
2025-07-14,9.795,9.805,9.795,9.805,23417.0
2025-07-15,9.805,9.805,9.795,9.795,38928.0
2025-07-16,9.805,9.805,9.785,9.795,61903.0
2025-07-17,9.805,9.815,9.795,9.815,42694.0
2025-07-18,9.805,9.825,9.805,9.815,21167.0
2025-07-21,9.815,9.825,9.815,9.825,32480.0
2025-07-22,9.825,9.825,9.825,9.825,35074.0
2025-07-23,9.825,9.835,9.815,9.815,398931.0
2025-07-24,9.825,9.825,9.815,9.815,17546.0
2025-07-25,9.825,9.825,9.815,9.825,35242.0
2025-07-28,9.825,9.835,9.825,9.825,55854.0
2025-07-29,9.825,9.835,9.825,9.825,60136.0
2025-07-30,9.835,9.845,9.825,9.845,79294.0
2025-07-31,9.84,9.85,9.83,9.85,20792.0
2025-08-01,9.85,9.85,9.84,9.85,66086.0
2025-08-04,9.85,9.86,9.84,9.86,117213.0
2025-08-05,9.86,9.86,9.85,9.86,46885.0
2025-08-06,9.86,9.87,9.85,9.86,103179.0
2025-08-07,9.87,9.87,9.86,9.86,86181.0
2025-08-08,9.87,9.87,9.87,9.87,23453.0
2025-08-11,9.87,9.88,9.86,9.88,93171.0
2025-08-12,9.88,9.88,9.87,9.88,62629.0
2025-08-13,9.88,9.89,9.88,9.89,18484.0
2025-08-14,9.88,9.89,9.87,9.89,43890.0
2025-08-15,9.89,9.89,9.88,9.88,13448.0
2025-08-18,9.89,9.89,9.87,9.88,5023.0
2025-08-19,9.89,9.9,9.89,9.89,35318.0
2025-08-20,9.89,9.9,9.89,9.89,70696.0
2025-08-21,9.89,9.9,9.89,9.9,17480.0
2025-08-22,9.9,9.9,9.88,9.9,13224.0
2025-08-25,9.9,9.9,9.89,9.9,89668.0
2025-08-26,9.89,9.89,9.89,9.89,51687.0
2025-08-27,9.9,9.9,9.88,9.9,32733.0
2025-08-28,9.9,9.91,9.89,9.9,69091.0
2025-08-29,9.905,9.905,9.895,9.905,39586.0
2025-09-01,9.895,9.905,9.885,9.905,105494.0
2025-09-02,9.895,9.895,9.885,9.885,90880.0
2025-09-03,9.905,9.905,9.885,9.895,26186.0
2025-09-04,9.895,9.895,9.885,9.885,115156.0
2025-09-05,9.895,9.905,9.895,9.905,21637.0
2025-09-08,9.905,9.905,9.895,9.905,21003.0
2025-09-09,9.905,9.915,9.895,9.895,294510.0
2025-09-10,9.905,9.925,9.905,9.915,489880.0
2025-09-11,9.925,9.935,9.915,9.935,45959.0
2025-09-12,9.925,9.925,9.905,9.905,20413.0
2025-09-15,9.925,9.925,9.915,9.915,68037.0
2025-09-16,9.925,9.925,9.915,9.915,6092.0
2025-09-17,9.915,9.925,9.915,9.925,55435.0
2025-09-18,9.935,9.935,9.915,9.915,35727.0
2025-09-19,9.915,9.935,9.915,9.925,19653.0
2025-09-22,9.915,9.925,9.905,9.925,64012.0
2025-09-23,9.925,9.935,9.905,9.935,272994.0
2025-09-24,9.935,9.945,9.925,9.935,146730.0
2025-09-25,9.935,9.935,9.935,9.935,167647.0
2025-09-26,9.935,9.935,9.915,9.925,168665.0
2025-09-29,9.935,9.935,9.925,9.935,191519.0
2025-09-30,9.935,9.935,9.925,9.925,121372.0
2025-10-01,9.925,9.935,9.925,9.935,114847.0
2025-10-02,9.945,9.945,9.925,9.935,142014.0
2025-10-03,9.945,9.945,9.935,9.945,34115.0
2025-10-06,9.945,9.945,9.935,9.945,63578.0
2025-10-07,9.945,9.945,9.935,9.945,11819.0
2025-10-08,9.945,9.955,9.935,9.955,424206.0
2025-10-09,9.965,9.965,9.935,9.935,124484.0
2025-10-10,9.955,9.955,9.945,9.955,129827.0
2025-10-13,9.955,9.955,9.945,9.945,38436.0
2025-10-14,9.955,9.955,9.945,9.955,176186.0
2025-10-15,9.955,9.965,9.945,9.955,58714.0
2025-10-16,9.955,9.965,9.945,9.965,84875.0
2025-10-17,9.965,9.975,9.965,9.975,66544.0
2025-10-20,9.945,9.965,9.945,9.965,69129.0
2025-10-21,9.955,9.975,9.955,9.975,42143.0
2025-10-22,9.975,9.975,9.965,9.965,19707.0
2025-10-23,9.985,9.985,9.965,9.975,38744.0
2025-10-24,9.975,9.985,9.975,9.985,75348.0
2025-10-27,9.965,9.985,9.965,9.965,24975.0
2025-10-28,9.985,9.985,9.965,9.985,20245.0
2025-10-29,9.965,9.975,9.955,9.955,24418.0
2025-10-30,9.965,9.975,9.955,9.965,30215.0
2025-10-31,9.95,9.97,9.95,9.97,195523.0
2025-11-03,9.97,9.98,9.96,9.97,63004.0
2025-11-04,9.97,9.98,9.96,9.97,165671.0
2025-11-05,9.97,9.98,9.96,9.97,66481.0
2025-11-06,9.97,9.98,9.96,9.96,131395.0
2025-11-07,9.98,9.98,9.97,9.97,99832.0
2025-11-10,9.97,9.97,9.95,9.95,120022.0
2025-11-11,9.96,9.97,9.95,9.95,247560.0
2025-11-12,9.98,9.98,9.96,9.98,131949.0
2025-11-13,9.98,9.98,9.95,9.95,90947.0
2025-11-14,9.97,9.97,9.95,9.96,45219.0
2025-11-17,9.96,9.97,9.95,9.95,37570.0
2025-11-18,9.96,9.98,9.96,9.97,89327.0
2025-11-19,9.98,9.98,9.96,9.98,77576.0
2025-11-20,9.97,9.97,9.95,9.97,17092.0
2025-11-21,9.95,9.97,9.95,9.95,20705.0
2025-11-24,9.97,9.97,9.95,9.96,53495.0
2025-11-25,9.97,9.97,9.96,9.97,45677.0
2025-11-26,9.97,9.97,9.94,9.94,60845.0