Date,Open,High,Low,Close,Volume
2025-05-20,10.625,10.625,10.625,10.625,200002.0
2025-05-21,10.575,10.575,10.575,10.575,50.0
2025-05-22,10.505,10.505,10.505,10.505,189.0
2025-05-23,10.505,10.555,10.505,10.525,205.0
2025-05-26,10.525,10.525,10.525,10.525,0.0
2025-05-27,10.525,10.525,10.525,10.525,0.0
2025-05-28,10.525,10.525,10.525,10.525,0.0
2025-05-29,10.885,10.885,10.795,10.795,94.0
2025-05-30,10.795,10.795,10.795,10.795,0.0
2025-06-02,10.795,10.795,10.795,10.795,0.0
2025-06-03,10.635,10.635,10.575,10.615,3020.0
2025-06-04,10.615,10.615,10.615,10.615,0.0
2025-06-05,10.615,10.615,10.615,10.615,0.0
2025-06-06,10.615,10.615,10.615,10.615,0.0
2025-06-10,10.765,10.765,10.765,10.765,47.0
2025-06-11,10.765,10.765,10.765,10.765,4300.0
2025-06-12,10.765,10.765,10.765,10.765,0.0
2025-06-13,10.765,10.765,10.765,10.765,0.0
2025-06-16,10.765,10.765,10.765,10.765,0.0
2025-06-17,10.765,10.765,10.765,10.765,0.0
2025-06-18,10.765,10.765,10.765,10.765,0.0
2025-06-19,10.765,10.765,10.765,10.765,0.0
2025-06-20,10.765,10.765,10.765,10.765,0.0
2025-06-23,10.765,10.765,10.765,10.765,0.0
2025-06-24,10.765,10.765,10.765,10.765,0.0
2025-06-25,10.765,10.765,10.765,10.765,0.0
2025-06-26,10.885,10.885,10.885,10.885,48.0
2025-06-27,11.005,11.005,10.855,10.925,110.0
2025-06-30,11.04,11.04,11.01,11.01,1595.0
2025-07-01,11.01,11.01,11.01,11.01,6.0
2025-07-02,11.01,11.01,11.01,11.01,0.0
2025-07-03,10.99,10.99,10.99,10.99,4.0
2025-07-04,10.96,10.96,10.96,10.96,48.0
2025-07-07,10.96,10.96,10.96,10.96,0.0
2025-07-08,10.96,10.96,10.96,10.96,0.0
2025-07-09,11.11,11.11,11.11,11.11,45.0
2025-07-10,11.16,11.16,11.16,11.16,45.0
2025-07-11,11.09,11.09,11.09,11.09,270.0
2025-07-14,10.96,11.0,10.96,11.0,6.0
2025-07-15,11.17,11.17,11.17,11.17,1850.0
2025-07-16,11.17,11.17,11.17,11.17,0.0
2025-07-17,11.17,11.17,11.17,11.17,0.0
2025-07-18,11.34,11.34,11.34,11.34,1.0
2025-07-21,11.34,11.34,11.34,11.34,0.0
2025-07-22,11.32,11.34,11.32,11.33,1020.0
2025-07-23,11.2,11.2,11.2,11.2,141.0
2025-07-24,11.2,11.2,11.2,11.2,0.0
2025-07-25,11.2,11.2,11.2,11.2,0.0
2025-07-28,11.2,11.2,11.2,11.2,0.0
2025-07-29,11.2,11.2,11.2,11.2,0.0
2025-07-30,11.2,11.2,11.2,11.2,0.0
2025-07-31,11.2,11.2,11.2,11.2,0.0
2025-08-01,11.62,11.62,11.61,11.61,73.0
2025-08-04,11.3,11.37,11.3,11.37,53.0
2025-08-05,11.62,11.63,11.62,11.63,2800.0
2025-08-06,11.63,11.63,11.63,11.63,0.0
2025-08-07,11.55,11.55,11.55,11.55,2.0
2025-08-08,11.54,11.55,11.54,11.55,400.0
2025-08-11,11.67,11.67,11.67,11.67,525.0
2025-08-12,11.62,11.62,11.62,11.62,1800.0
2025-08-13,11.62,11.62,11.62,11.62,0.0
2025-08-14,11.62,11.62,11.62,11.62,0.0
2025-08-15,11.8,11.8,11.8,11.8,85.0
2025-08-18,11.8,11.8,11.8,11.8,0.0
2025-08-19,11.74,11.74,11.74,11.74,1686.0
2025-08-20,11.74,11.74,11.74,11.74,0.0
2025-08-21,11.74,11.74,11.74,11.74,0.0
2025-08-22,11.62,11.62,11.62,11.62,1.0
2025-08-25,11.62,11.62,11.62,11.62,0.0
2025-08-26,11.67,11.72,11.67,11.72,400427.0
2025-08-27,11.72,11.72,11.72,11.72,0.0
2025-08-28,11.65,11.65,11.65,11.65,450000.0
2025-08-29,11.65,11.65,11.65,11.65,0.0
2025-09-01,11.58,11.58,11.58,11.58,1.0
2025-09-02,11.58,11.58,11.58,11.58,982.0
2025-09-03,11.58,11.58,11.58,11.58,0.0
2025-09-04,11.58,11.58,11.58,11.58,0.0
2025-09-05,11.58,11.58,11.58,11.58,0.0
2025-09-08,11.83,11.83,11.83,11.83,21.0
2025-09-09,11.83,11.83,11.83,11.83,43.0
2025-09-10,11.83,11.83,11.83,11.83,0.0
2025-09-11,11.83,11.83,11.83,11.83,0.0
2025-09-12,11.83,11.83,11.83,11.83,0.0
2025-09-15,11.83,11.83,11.83,11.83,0.0
2025-09-16,11.83,11.83,11.83,11.83,426.0
2025-09-17,11.83,11.83,11.83,11.83,0.0
2025-09-18,11.83,11.83,11.83,11.83,30.0
2025-09-19,11.98,11.98,11.98,11.98,2.0
2025-09-22,11.98,11.98,11.98,11.98,0.0
2025-09-23,11.98,11.98,11.98,11.98,0.0
2025-09-24,11.98,11.98,11.98,11.98,0.0
2025-09-25,11.98,11.98,11.98,11.98,0.0
2025-09-26,12.04,12.04,12.04,12.04,42.0
2025-09-29,12.04,12.04,12.04,12.04,0.0
2025-09-30,12.13,12.13,12.02,12.02,1345.0
2025-10-01,12.02,12.02,12.02,12.02,0.0
2025-10-02,12.08,12.08,12.08,12.08,10.0
2025-10-03,12.08,12.08,12.08,12.08,15.0
2025-10-06,12.08,12.08,12.08,12.08,0.0
2025-10-07,12.08,12.08,12.08,12.08,0.0
2025-10-08,12.16,12.16,12.16,12.16,1.0
2025-10-09,12.16,12.16,12.16,12.16,0.0
2025-10-10,12.16,12.16,12.16,12.16,10.0
2025-10-13,12.16,12.16,12.16,12.16,0.0
2025-10-14,12.15,12.19,12.15,12.19,101.0
2025-10-15,12.19,12.19,12.19,12.19,0.0
2025-10-16,12.19,12.19,12.19,12.19,0.0
2025-10-17,12.19,12.19,12.19,12.19,4.0
2025-10-20,12.19,12.24,12.19,12.24,1640.0
2025-10-21,12.34,12.35,12.34,12.35,4465.0
2025-10-22,12.35,12.35,12.35,12.35,0.0
2025-10-23,12.35,12.35,12.35,12.35,0.0
2025-10-24,12.3,12.3,12.3,12.3,405.0
2025-10-27,12.52,12.52,12.5,12.51,41.0
2025-10-28,12.53,12.53,12.53,12.53,1800.0
2025-10-29,12.53,12.53,12.53,12.53,0.0
2025-10-30,12.71,12.71,12.7,12.7,11.0
2025-10-31,12.65,12.65,12.65,12.65,2000.0
2025-11-03,12.65,12.65,12.65,12.65,0.0
2025-11-04,12.43,12.43,12.43,12.43,1.0
2025-11-05,12.42,12.44,12.42,12.44,1008.0
2025-11-06,12.44,12.44,12.44,12.44,0.0
2025-11-07,12.41,12.42,12.39,12.39,1290.0
2025-11-10,12.31,12.39,12.31,12.34,285.0
2025-11-11,12.34,12.34,12.34,12.34,0.0
2025-11-12,12.49,12.49,12.49,12.49,20.0
2025-11-13,12.49,12.49,12.49,12.49,50.0
2025-11-14,11.85,11.85,11.85,11.85,0.0
2025-11-18,11.85,11.85,11.85,11.85,0.0
2025-11-20,12.41,12.46,12.41,12.46,3235.0
2025-11-21,12.18,12.46,12.18,12.46,1.0
2025-11-24,12.46,12.46,12.46,12.46,0.0
2025-11-25,12.63,12.63,12.48,12.53,1201.0
2025-11-26,12.53,12.53,12.53,12.53,0.0