Date,Open,High,Low,Close,Volume
2024-10-25,10.45,10.45,10.28,10.34,3081.0
2024-10-28,10.5,10.5,10.35,10.41,4959.0
2024-10-29,10.41,10.41,10.39,10.39,6174.0
2024-10-30,10.45,10.45,10.4,10.41,582.0
2024-10-31,10.41,10.47,10.33,10.33,3410.0
2024-11-01,10.1,10.11,10.08,10.1,5507.0
2024-11-04,10.12,10.13,10.09,10.12,3195.0
2024-11-05,10.08,10.17,10.08,10.15,20474.0
2024-11-06,10.35,10.44,10.35,10.38,1552.0
2024-11-07,10.69,10.75,10.65,10.68,1866.0
2024-11-08,10.76,10.86,10.66,10.72,13156.0
2024-11-11,11.03,11.08,10.99,11.08,5345.0
2024-11-12,11.36,11.36,11.21,11.25,12961.0
2024-11-13,11.27,11.27,11.17,11.18,6433.0
2024-11-14,11.22,11.4,11.22,11.26,874.0
2024-11-15,10.92,11.0,10.82,10.85,11531.0
2024-11-18,10.96,10.96,10.8,10.85,2880.0
2024-11-19,10.7,10.7,10.63,10.64,4451.0
2024-11-20,10.705,10.81,10.705,10.81,3776.0
2024-11-21,10.83,10.83,10.66,10.74,6335.0
2024-11-22,10.88,10.88,10.74,10.81,6121.0
2024-11-25,11.01,11.01,10.85,10.89,9056.0
2024-11-26,11.2,11.2,10.64,10.74,7604.0
2024-11-27,10.84,10.9,10.84,10.89,991.0
2024-11-28,11.0,11.0,10.68,10.7,2098.0
2024-11-29,10.66,10.86,10.64,10.76,4353.0
2024-12-02,10.87,10.87,10.75,10.8,1301.0
2024-12-03,10.8,10.85,10.72,10.72,1002.0
2024-12-04,10.7,10.98,10.7,10.8,8758.0
2024-12-05,10.9,11.04,10.9,11.04,12376.0
2024-12-06,10.98,10.98,10.82,10.83,9354.0
2024-12-09,11.03,11.03,10.86,11.01,2039.0
2024-12-10,11.2,11.2,10.54,10.62,4594.0
2024-12-11,10.8,10.8,10.7,10.7,706.0
2024-12-12,10.72,10.75,10.6,10.66,2024.0
2024-12-13,10.63,10.76,10.62,10.76,6069.0
2024-12-16,10.8,10.8,10.68,10.72,3299.0
2024-12-17,10.8,10.8,10.72,10.76,2839.0
2024-12-18,10.72,10.72,10.63,10.66,3078.0
2024-12-19,10.66,10.8,10.58,10.71,723.0
2024-12-20,10.7,10.73,10.69,10.71,1439.0
2024-12-23,10.69,10.8,10.64,10.8,991.0
2024-12-24,10.79,10.84,10.79,10.84,2318.0
2024-12-27,10.85,11.03,10.84,10.91,2750.0
2024-12-30,10.99,10.99,10.79,10.8,1081.0
2024-12-31,10.88,10.88,10.7,10.7,1551.0
2025-01-02,10.7,10.93,10.7,10.93,1213.0
2025-01-03,10.89,10.9,10.71,10.84,5766.0
2025-01-06,10.84,10.97,10.8,10.82,3165.0
2025-01-07,10.82,10.82,10.63,10.63,2909.0
2025-01-08,10.61,10.72,10.61,10.72,3.0
2025-01-09,10.87,10.89,10.76,10.79,3703.0
2025-01-10,10.89,10.9,10.88,10.9,4951.0
2025-01-13,10.89,10.95,10.76,10.9,6802.0
2025-01-14,10.97,10.99,10.97,10.99,815.0
2025-01-15,11.0,11.0,11.0,11.0,163.0
2025-01-16,11.0,11.12,11.0,11.03,966.0
2025-01-17,11.16,11.16,11.15,11.16,552.0
2025-01-20,11.3,11.32,11.21,11.32,5029.0
2025-01-21,11.35,11.35,11.22,11.23,3032.0
2025-01-22,11.5,11.51,11.45,11.51,967.0
2025-01-23,11.45,11.46,11.42,11.45,2744.0
2025-01-24,11.415,11.51,11.4,11.51,5015.0
2025-01-28,11.52,11.52,11.3,11.36,9351.0
2025-01-29,11.3,11.31,11.28,11.3,439.0
2025-01-30,11.31,11.31,11.17,11.2,987.0
2025-01-31,11.35,11.35,11.3,11.32,19445.0
2025-02-03,11.75,11.75,11.27,11.36,3644.0
2025-02-04,12.0,12.0,11.68,11.68,6514.0
2025-02-05,11.68,11.68,11.58,11.63,1246.0
2025-02-06,11.61,11.65,11.56,11.57,659.0
2025-02-07,11.6,11.6,11.46,11.5,2665.0
2025-02-10,11.59,11.67,11.51,11.56,8371.0
2025-02-11,11.63,11.63,11.59,11.6,12830.0
2025-02-12,11.62,11.73,11.61,11.61,393.0
2025-02-13,11.7,11.7,11.61,11.61,128.0
2025-02-14,11.72,11.72,11.51,11.51,13671.0
2025-02-17,11.59,11.59,11.47,11.52,1390.0
2025-02-18,11.79,12.09,11.79,12.0,13812.0
2025-02-19,12.21,12.21,12.02,12.02,4805.0
2025-02-20,12.02,12.14,11.85,11.855,10373.0
2025-02-21,11.69,11.71,11.65,11.68,21440.0
2025-02-24,11.67,11.67,11.58,11.6,7168.0
2025-02-25,11.63,11.64,11.6,11.6,1076.0
2025-02-26,11.84,11.86,11.83,11.85,7378.0
2025-02-27,12.06,12.06,11.87,11.93,23711.0
2025-02-28,12.05,12.11,12.0,12.09,29085.0
2025-03-03,12.13,12.31,12.13,12.285,72759.0
2025-03-04,12.7,12.98,12.7,12.97,89747.0
2025-03-05,12.97,12.97,12.8,12.83,55516.0
2025-03-06,13.14,13.24,13.14,13.22,67120.0
2025-03-07,13.3,13.3,13.01,13.1,66803.0
2025-03-10,13.22,13.22,12.94,13.08,143754.0
2025-03-11,13.04,13.04,12.87,12.9,32166.0
2025-03-12,12.95,13.1,12.95,13.05,26252.0
2025-03-13,13.06,13.12,13.0,13.0,26081.0
2025-03-14,13.25,13.26,13.16,13.2,20942.0
2025-03-17,13.51,13.55,13.4,13.55,51891.0
2025-03-18,13.57,13.59,13.48,13.51,56571.0
2025-03-19,13.6,13.8,13.6,13.62,74875.0
2025-03-20,13.67,13.69,13.5,13.56,51307.0
2025-03-21,13.59,13.59,13.32,13.33,62309.0
2025-03-24,13.35,13.41,13.33,13.37,15327.0
2025-03-25,13.4,13.71,13.4,13.49,25267.0
2025-03-26,13.59,13.59,13.54,13.55,18952.0
2025-03-27,13.55,13.55,13.45,13.5,11670.0
2025-03-28,13.59,13.59,13.45,13.49,27706.0
2025-03-31,13.18,13.2,13.12,13.19,15390.0
2025-04-01,13.2,13.41,13.2,13.37,23472.0
2025-04-02,13.5,13.5,13.37,13.44,15039.0
2025-04-03,13.26,13.26,13.01,13.21,23754.0
2025-04-04,13.25,13.6,13.25,13.6,33099.0
2025-04-07,12.8,12.81,12.4,12.57,50251.0
2025-04-08,12.82,13.2,12.82,12.94,28126.0
2025-04-09,13.2,13.39,13.15,13.22,24364.0
2025-04-10,13.89,13.98,13.63,13.81,38167.0
2025-04-11,14.0,14.0,13.6,13.95,8995.0
2025-04-14,14.16,14.16,13.95,13.99,28642.0
2025-04-15,14.14,14.14,14.01,14.05,27812.0
2025-04-16,14.15,14.39,14.15,14.19,32057.0
2025-04-17,14.35,14.43,14.18,14.4,19075.0
2025-04-22,14.08,14.08,13.89,14.02,32092.0
2025-04-23,14.07,14.07,13.9,13.91,15267.0
2025-04-24,13.92,14.05,13.8,13.96,6284.0
2025-04-28,14.02,14.22,14.0,14.08,9479.0
2025-04-29,14.28,14.28,14.0,14.04,6674.0
2025-04-30,14.35,14.4,14.3,14.35,35167.0
2025-05-01,14.4,14.59,14.4,14.58,16383.0
2025-05-02,14.72,14.72,14.49,14.59,137678.0
2025-05-05,14.76,14.88,14.665,14.69,68563.0
2025-05-06,14.87,14.89,14.67,14.68,21273.0
2025-05-07,14.75,14.76,14.58,14.64,27493.0
2025-05-08,14.89,14.89,14.66,14.75,10470.0
2025-05-09,14.91,15.26,14.89,15.22,27210.0
2025-05-12,15.02,15.08,14.79,14.83,44215.0
2025-05-13,14.6,14.65,14.4,14.44,68470.0
2025-05-14,14.44,14.64,14.4,14.54,27386.0
2025-05-15,14.59,14.64,14.54,14.57,55984.0
2025-05-16,15.0,15.11,14.9,14.9,23145.0
2025-05-19,15.08,15.18,15.05,15.15,15661.0
2025-05-20,15.3,15.3,15.16,15.23,46460.0
2025-05-21,15.38,15.56,15.34,15.41,32072.0
2025-05-22,15.39,15.42,15.23,15.29,20087.0
2025-05-23,16.0,16.0,15.25,15.25,15485.0
2025-05-26,15.36,15.4,15.2,15.31,22119.0
2025-05-27,15.55,15.61,15.43,15.47,47316.0
2025-05-28,15.83,15.92,15.7,15.7,35196.0
2025-05-29,16.0,16.05,15.72,16.0,21404.0
2025-05-30,15.9,15.9,15.68,15.72,44765.0
2025-06-02,15.82,16.0,15.82,15.82,85295.0
2025-06-03,15.8,15.98,15.72,15.9,58112.0
2025-06-04,15.98,16.2,15.98,16.12,84282.0
2025-06-05,16.15,16.15,15.99,16.02,50868.0
2025-06-06,16.1,16.15,16.02,16.12,68044.0
2025-06-10,16.09,16.12,15.86,16.04,127144.0
2025-06-11,15.73,15.73,15.3,15.52,147023.0
2025-06-12,15.62,15.79,15.62,15.77,100134.0
2025-06-13,15.9,16.58,15.9,16.52,127898.0
2025-06-16,16.46,16.46,16.31,16.43,86246.0
2025-06-17,16.46,16.46,16.15,16.15,111491.0
2025-06-18,16.59,16.59,16.17,16.21,54167.0
2025-06-19,16.3,16.42,15.85,16.33,56269.0
2025-06-20,16.62,16.62,16.3,16.37,45017.0
2025-06-23,16.63,16.63,16.43,16.58,122155.0
2025-06-24,16.29,16.29,15.85,16.04,92652.0
2025-06-25,16.04,16.04,15.74,15.83,77818.0
2025-06-26,16.21,16.21,16.02,16.13,115341.0
2025-06-27,16.52,16.61,16.3,16.58,116941.0
2025-06-30,16.39,16.39,16.27,16.3,129886.0
2025-07-01,16.62,16.62,16.42,16.42,74336.0
2025-07-02,16.3,16.3,16.01,16.03,105900.0
2025-07-03,16.02,16.12,16.01,16.04,27703.0
2025-07-04,16.1,16.19,16.02,16.05,53983.0
2025-07-07,16.11,16.29,16.07,16.29,46482.0
2025-07-08,16.5,16.5,16.3,16.38,35113.0
2025-07-09,16.38,16.41,16.33,16.34,68463.0
2025-07-10,16.44,16.55,16.43,16.48,78346.0
2025-07-11,16.46,16.46,16.26,16.3,35615.0
2025-07-14,16.4,16.41,16.33,16.36,48958.0
2025-07-15,16.62,16.8,16.62,16.78,63934.0
2025-07-16,16.8,16.81,16.54,16.54,75552.0
2025-07-17,16.58,16.79,16.56,16.73,48422.0
2025-07-18,16.96,16.99,16.88,16.94,46889.0
2025-07-21,17.02,17.1,16.98,17.07,90291.0
2025-07-22,16.94,16.94,16.81,16.89,88413.0
2025-07-23,16.63,16.67,16.53,16.55,65828.0
2025-07-24,16.84,16.85,16.71,16.8,34882.0
2025-07-25,16.73,16.78,16.69,16.75,48067.0
2025-07-28,16.89,16.95,16.81,16.9,108802.0
2025-07-29,16.75,17.0,16.61,17.0,49975.0
2025-07-30,17.0,17.0,16.8,16.94,61567.0
2025-07-31,16.96,17.02,16.85,16.93,81710.0
2025-08-01,16.94,17.02,16.93,16.98,41126.0
2025-08-04,16.83,16.93,16.71,16.8,35371.0
2025-08-05,17.17,17.34,17.14,17.29,33034.0
2025-08-06,17.5,18.37,17.33,17.45,60159.0
2025-08-07,17.8,17.81,17.48,17.5,86872.0
2025-08-08,17.2,17.29,17.04,17.07,102756.0
2025-08-11,17.07,17.11,16.97,17.0,64011.0
2025-08-12,16.95,16.99,16.72,16.83,76462.0
2025-08-13,17.0,17.22,16.98,17.01,32967.0
2025-08-14,17.1,17.29,17.02,17.13,27886.0
2025-08-15,17.29,17.32,17.22,17.27,40360.0
2025-08-18,17.27,17.27,17.05,17.06,58576.0
2025-08-19,17.2,17.26,17.155,17.16,34571.0
2025-08-20,17.04,17.05,16.3,16.6,109007.0
2025-08-21,16.75,16.88,16.58,16.81,29375.0
2025-08-22,16.9,17.04,16.9,17.0,58248.0
2025-08-25,17.1,17.19,16.98,17.015,24081.0
2025-08-26,17.3,17.3,17.01,17.09,45180.0
2025-08-27,17.17,17.3,17.15,17.17,24294.0
2025-08-28,17.13,17.19,17.08,17.17,34462.0
2025-08-29,17.09,17.1,17.02,17.1,19985.0
2025-09-01,17.01,17.09,16.97,17.06,26069.0
2025-09-02,17.1,17.23,17.1,17.19,81428.0
2025-09-03,17.2,17.24,17.05,17.06,24747.0
2025-09-04,17.06,17.06,16.96,17.03,46340.0
2025-09-05,17.2,17.2,16.9,16.91,22728.0
2025-09-08,16.91,17.04,16.91,16.92,44275.0
2025-09-09,16.94,17.0,16.85,16.85,30917.0
2025-09-10,17.05,17.05,16.85,16.85,34404.0
2025-09-11,17.12,17.24,17.12,17.17,57004.0
2025-09-12,17.37,17.55,17.37,17.47,42627.0
2025-09-15,17.65,17.65,17.52,17.52,65764.0
2025-09-16,17.8,17.85,17.73,17.83,46616.0
2025-09-17,17.88,17.99,17.76,17.81,36545.0
2025-09-18,17.81,17.83,17.71,17.79,32078.0
2025-09-19,17.83,18.0,17.83,17.95,16555.0
2025-09-22,18.16,18.26,17.92,18.01,43945.0
2025-09-23,18.38,18.38,18.1,18.21,46910.0
2025-09-24,18.4,18.42,18.1,18.145,49922.0
2025-09-25,18.43,18.68,18.32,18.37,45744.0
2025-09-26,18.5,18.5,18.38,18.45,35268.0
2025-09-29,19.0,19.0,18.56,18.63,59647.0
2025-09-30,18.8,18.85,18.69,18.79,67463.0
2025-10-01,18.87,19.08,18.87,18.92,65456.0
2025-10-02,18.97,19.0,18.91,18.98,70020.0
2025-10-03,19.19,19.39,19.15,19.27,48853.0
2025-10-06,19.23,19.27,19.13,19.18,46833.0
2025-10-07,19.2,19.25,19.12,19.21,42525.0
2025-10-08,19.34,19.4,19.1,19.14,51512.0
2025-10-09,19.45,19.62,19.36,19.36,51742.0
2025-10-10,19.39,19.44,19.01,19.05,93680.0
2025-10-13,18.7,18.8,18.66,18.76,168272.0
2025-10-14,18.75,18.78,18.59,18.76,102528.0
2025-10-15,18.8,18.8,18.57,18.7,45134.0
2025-10-16,18.35,18.41,18.11,18.36,111009.0
2025-10-17,18.29,18.3,18.07,18.12,57489.0
2025-10-20,17.98,17.98,17.83,17.88,63193.0
2025-10-21,18.14,18.4,18.14,18.38,35058.0
2025-10-22,18.51,18.74,18.46,18.61,56496.0
2025-10-23,18.47,18.68,18.36,18.49,40168.0
2025-10-24,18.7,18.72,18.61,18.71,34530.0
2025-10-27,18.71,18.88,18.7,18.76,54432.0
2025-10-28,18.65,18.77,18.55,18.59,80129.0
2025-10-29,18.51,18.52,18.37,18.44,35628.0
2025-10-30,18.45,18.62,18.43,18.55,50593.0
2025-10-31,18.68,18.68,18.43,18.46,13200.0
2025-11-03,18.62,18.75,18.57,18.71,27680.0
2025-11-04,18.71,18.88,18.65,18.65,30942.0
2025-11-05,18.48,18.48,18.12,18.22,67546.0
2025-11-06,18.2,18.3,18.07,18.1,61258.0
2025-11-07,18.0,18.0,17.82,17.82,40205.0
2025-11-10,18.01,18.18,18.01,18.14,76337.0
2025-11-11,18.2,18.33,18.2,18.28,81830.0
2025-11-12,18.3,18.3,18.07,18.15,56699.0
2025-11-13,18.0,18.01,17.85,17.95,45193.0
2025-11-14,17.75,17.78,17.6,17.62,26830.0
2025-11-17,17.61,17.76,17.51,17.74,23655.0
2025-11-18,17.74,17.94,17.65,17.66,32728.0
2025-11-19,17.52,17.66,17.51,17.58,13303.0
2025-11-20,17.5,17.56,17.0,17.56,45611.0
2025-11-21,17.36,17.36,17.14,17.23,17273.0
2025-11-24,17.04,17.12,16.8,16.91,54655.0
2025-11-25,16.9,16.9,16.73,16.89,60420.0
2025-11-26,16.95,17.12,16.9,16.98,30316.0