Date,Open,High,Low,Close,Volume
2025-05-06,10.00000033139263,10.00000033139263,10.00000033139263,10.00000033139263,0.0
2025-05-07,9.999900195586088,9.999900195586088,9.999900195586088,9.999900195586088,0.0
2025-05-08,9.990000102179396,10.229999881250974,9.990000102179396,10.189999918072376,14680.0
2025-05-09,10.30000053206928,10.320000036821405,10.170000413320253,10.21000037649885,11126.0
2025-05-12,10.220000605712086,10.430000650818304,10.220000605712086,10.420000421605067,20632.0
2025-05-13,10.710000393068482,10.720000622281718,10.410000192391834,10.439999926357194,21006.0
2025-05-14,10.530000081927623,10.530000081927623,10.370000229213236,10.510000577175498,7845.0
2025-05-15,10.660000200676649,10.660000200676649,10.510000577175498,10.510000577175498,27036.0
2025-05-16,10.510000577175498,10.530000081927623,10.220000605712086,10.24000011046421,24012.0
2025-05-19,10.27000079810392,10.27000079810392,10.100000716176298,10.27000079810392,7599.0
2025-05-20,10.30000053206928,10.399999963178596,10.200000147285614,10.399999963178596,7182.0
2025-05-21,10.550000540354096,10.550000540354096,10.380000458426473,10.439999926357194,2312.0
2025-05-22,10.620000237498052,10.620000237498052,10.370000229213236,10.399999963178596,15972.0
2025-05-23,10.500000347962263,10.500000347962263,10.340000495247876,10.340000495247876,37212.0
2025-05-26,10.350000724461117,10.399999963178596,9.920000405035436,9.920000405035436,36021.0
2025-05-27,10.320000036821405,10.420000421605067,9.880000441856842,9.939999909787565,70988.0
2025-05-28,10.130000450141656,10.130000450141656,9.950000139000798,9.950000139000798,20386.0
2025-05-29,10.160000184107018,10.160000184107018,9.960000368214034,10.140000679354891,14938.0
2025-05-30,10.200000147285614,10.200000147285614,9.930000634248673,9.930000634248673,27478.0
2025-06-02,9.899999946608965,9.899999946608965,9.649999938324148,9.729999864681345,19598.0
2025-06-03,9.899999946608965,9.950000139000798,9.820000020251774,9.950000139000798,11709.0
2025-06-04,10.14999995489378,10.14999995489378,9.960000368214034,10.100000716176298,9649.0
2025-06-05,10.200000147285614,10.200000147285614,10.0600007529977,10.080000257749829,3150.0
2025-06-06,10.14999995489378,10.14999995489378,10.080000257749829,10.080000257749829,2489.0
2025-06-10,10.180000642533487,10.21000037649885,10.07000002853659,10.080000257749829,17761.0
2025-06-11,10.160000184107018,10.27000079810392,10.140000679354891,10.250000339677449,33194.0
2025-06-12,10.340000495247876,10.340000495247876,10.109999991715185,10.109999991715185,16869.0
2025-06-13,10.200000147285614,10.200000147285614,9.950000139000798,9.990000102179396,23008.0
2025-06-16,10.340000495247876,10.340000495247876,9.939999909787565,10.0600007529977,10615.0
2025-06-17,10.050000523784464,10.12000022092842,10.050000523784464,10.050000523784464,3399.0
2025-06-18,10.14999995489378,10.14999995489378,10.040000294571229,10.09000048696306,47180.0
2025-06-19,10.109999991715185,10.109999991715185,9.899999946608965,9.97999987296616,65624.0
2025-06-20,10.34,10.34,9.93,9.94,44121.0
2025-06-23,10.0,10.18,9.94,10.1,22769.0
2025-06-24,10.12,10.23,10.07,10.19,20944.0
2025-06-25,10.2,10.36,10.2,10.36,14170.0
2025-06-26,10.45,10.45,10.3,10.36,35449.0
2025-06-27,10.45,10.45,10.23,10.31,30603.0
2025-06-30,10.41,10.41,10.27,10.27,34758.0
2025-07-01,10.38,10.38,10.28,10.33,14943.0
2025-07-02,10.41,10.41,10.14,10.14,21472.0
2025-07-03,10.26,10.26,10.12,10.13,16603.0
2025-07-04,10.3,10.3,10.1,10.26,12819.0
2025-07-07,10.36,10.36,10.07,10.2,18512.0
2025-07-08,10.2,10.35,10.17,10.26,27886.0
2025-07-09,10.43,10.43,10.25,10.25,14949.0
2025-07-10,10.24,10.24,10.06,10.14,18489.0
2025-07-11,10.21,10.35,10.06,10.3,38774.0
2025-07-14,10.25,10.25,10.12,10.16,7235.0
2025-07-15,10.16,10.46,10.16,10.35,17091.0
2025-07-16,10.56,10.75,10.55,10.55,35037.0
2025-07-17,10.55,10.75,10.5,10.75,14125.0
2025-07-18,10.78,10.87,10.72,10.73,22885.0
2025-07-21,10.84,11.14,10.7,10.75,330086.0
2025-07-22,10.75,10.88,10.7,10.75,22717.0
2025-07-23,10.84,10.89,10.73,10.85,40585.0
2025-07-24,10.85,10.88,10.74,10.82,13659.0
2025-07-25,10.85,10.86,10.75,10.82,7617.0
2025-07-28,11.03,11.03,10.85,10.88,71141.0
2025-07-29,11.13,11.13,10.9,10.95,22338.0
2025-07-30,11.13,11.13,10.9,10.9,40665.0
2025-07-31,11.0,11.04,10.83,10.83,41590.0
2025-08-01,10.86,10.93,10.76,10.82,32398.0
2025-08-04,10.78,10.78,10.57,10.69,48332.0
2025-08-05,10.75,10.87,10.75,10.83,16593.0
2025-08-06,10.94,10.94,10.73,10.81,27721.0
2025-08-07,10.9,10.9,10.72,10.81,25861.0
2025-08-08,10.78,10.78,10.67,10.67,16757.0
2025-08-11,10.81,10.84,10.65,10.8,16918.0
2025-08-12,10.78,10.9,10.77,10.9,21507.0
2025-08-13,10.96,11.19,10.91,11.17,19318.0
2025-08-14,11.2,11.38,11.2,11.27,51678.0
2025-08-15,11.4,11.4,11.16,11.4,33509.0
2025-08-18,11.51,11.81,11.35,11.65,24199.0
2025-08-19,11.92,11.92,11.56,11.58,40399.0
2025-08-20,11.99,11.99,11.52,11.59,37277.0
2025-08-21,11.75,11.87,11.68,11.77,9999.0
2025-08-22,11.9,12.21,11.77,12.2,51026.0
2025-08-25,12.31,12.67,12.29,12.46,62144.0
2025-08-26,12.57,12.65,12.4,12.6,425070.0
2025-08-27,12.6,12.71,12.43,12.54,66173.0
2025-08-28,12.4,12.4,12.06,12.3,61513.0
2025-08-29,12.92,12.92,12.3,12.43,32157.0
2025-09-01,12.6,12.76,12.51,12.72,77273.0
2025-09-02,13.0,13.0,12.48,12.68,34430.0
2025-09-03,12.8,12.8,12.38,12.41,30487.0
2025-09-04,12.8,12.8,11.96,12.07,102866.0
2025-09-05,12.07,12.47,11.96,12.18,79595.0
2025-09-08,12.45,12.49,12.15,12.23,27603.0
2025-09-09,12.49,12.5,12.14,12.14,35004.0
2025-09-10,12.18,12.72,12.18,12.62,26244.0
2025-09-11,12.5,13.15,12.43,13.1,27455.0
2025-09-12,13.15,13.27,13.1,13.13,61272.0
2025-09-15,13.07,13.24,12.99,13.14,30587.0
2025-09-16,13.33,13.35,13.13,13.34,60594.0
2025-09-17,13.36,13.76,13.35,13.65,85671.0
2025-09-18,13.89,14.0,13.68,13.73,99207.0
2025-09-19,13.72,13.79,13.56,13.62,120574.0
2025-09-22,13.66,13.78,13.5,13.7,79182.0
2025-09-23,13.72,13.87,13.4,13.4,136863.0
2025-09-24,13.59,13.87,13.46,13.8,42468.0
2025-09-25,13.85,14.22,13.79,14.16,76258.0
2025-09-26,14.16,14.16,13.95,13.97,40886.0
2025-09-29,13.97,14.08,13.75,14.07,76483.0
2025-09-30,14.09,14.09,13.81,13.85,67971.0
2025-10-01,13.91,13.95,13.84,13.91,33297.0
2025-10-02,14.13,14.28,13.96,14.28,50826.0
2025-10-03,14.42,14.42,14.14,14.17,87171.0
2025-10-06,14.5,14.52,13.96,14.01,51542.0
2025-10-07,14.24,14.25,14.04,14.13,33988.0
2025-10-08,14.21,14.21,13.88,13.97,54357.0
2025-10-09,14.01,14.24,14.0,14.15,49514.0
2025-10-10,14.15,14.15,13.7,13.73,109545.0
2025-10-13,13.5,13.5,13.0,13.05,142971.0
2025-10-14,13.2,13.54,13.07,13.1,120324.0
2025-10-15,13.03,13.1,12.86,13.1,145064.0
2025-10-16,13.24,13.28,13.1,13.1,69207.0
2025-10-17,13.1,13.1,12.84,12.88,123994.0
2025-10-20,13.1,13.22,13.0,13.09,85621.0
2025-10-21,13.3,13.52,13.19,13.48,82946.0
2025-10-22,13.3,13.39,13.12,13.19,118547.0
2025-10-23,13.25,13.27,13.05,13.14,40570.0
2025-10-24,13.34,13.6,13.34,13.6,52831.0
2025-10-27,13.95,14.86,13.82,14.07,114955.0
2025-10-28,14.19,14.19,13.9,14.1,31120.0
2025-10-29,14.13,14.13,13.85,13.9,49097.0
2025-10-30,13.92,14.19,13.75,13.75,54907.0
2025-10-31,13.9,13.9,13.34,13.37,47241.0
2025-11-03,13.35,13.43,13.1,13.17,110859.0
2025-11-04,13.41,13.41,13.16,13.24,18462.0
2025-11-05,13.1,13.18,12.93,13.07,69768.0
2025-11-06,13.2,13.5,13.17,13.44,49964.0
2025-11-07,13.44,13.64,13.39,13.47,58476.0
2025-11-10,13.48,13.62,13.1,13.11,64469.0
2025-11-11,13.15,13.42,13.13,13.21,81502.0
2025-11-12,13.51,13.8,12.97,13.08,68112.0
2025-11-13,13.28,13.28,13.0,13.12,57524.0
2025-11-14,13.11,13.12,12.84,12.9,121447.0
2025-11-17,12.83,12.91,12.5,12.75,108002.0
2025-11-18,13.0,13.0,12.65,12.75,61906.0
2025-11-19,12.75,12.79,12.63,12.65,43039.0
2025-11-20,12.75,13.0,12.61,12.61,49594.0
2025-11-21,12.5,12.57,12.12,12.23,66037.0
2025-11-24,12.2,12.47,12.2,12.35,54349.0
2025-11-25,12.7,12.84,12.52,12.7,88565.0
2025-11-26,12.85,12.98,12.6,12.98,41956.0