Date,Open,High,Low,Close,Volume
2024-10-07,10.3,10.48,10.3,10.3,3079.0
2024-10-08,10.3,10.3,10.075,10.075,550.0
2024-10-09,10.105,10.105,9.915,9.915,146.0
2024-10-10,10.085,10.085,10.07,10.07,10721.0
2024-10-11,10.165,10.165,10.105,10.165,748.0
2024-10-14,10.185,10.2,10.105,10.165,2467.0
2024-10-15,10.26,10.26,10.155,10.175,14079.0
2024-10-16,10.0,10.03,9.96,10.0,2523.0
2024-10-17,10.0,10.0,10.0,10.0,0.0
2024-10-18,10.03,10.03,9.855,10.03,3432.0
2024-10-21,10.06,10.06,10.03,10.03,3.0
2024-10-22,10.135,10.135,10.075,10.075,11882.0
2024-10-23,10.075,10.075,10.075,10.075,0.0
2024-10-24,10.105,10.115,10.105,10.115,3134.0
2024-10-25,10.155,10.155,10.115,10.115,14.0
2024-10-28,10.165,10.175,10.165,10.175,8032.0
2024-10-29,10.29,10.29,10.175,10.175,1870.0
2024-10-30,10.26,10.26,10.125,10.26,102.0
2024-10-31,10.155,10.165,10.155,10.155,16840.0
2024-11-01,10.125,10.135,10.07,10.135,10599.0
2024-11-04,10.075,10.085,10.075,10.085,11906.0
2024-11-05,10.165,10.165,10.165,10.165,2360.0
2024-11-06,10.165,10.165,10.165,10.165,0.0
2024-11-07,10.27,10.27,10.27,10.27,1215.0
2024-11-08,10.3,10.305,10.2,10.305,399.0
2024-11-11,10.24,10.24,10.125,10.125,6385.0
2024-11-12,10.125,10.125,10.125,10.125,0.0
2024-11-13,10.04,10.04,10.03,10.04,206.0
2024-11-14,10.07,10.075,10.03,10.075,6611.0
2024-11-15,10.095,10.155,10.095,10.155,1575.0
2024-11-18,10.105,10.165,10.105,10.165,2366.0
2024-11-19,10.115,10.115,10.105,10.105,4843.0
2024-11-20,10.2,10.2,10.085,10.085,1150.0
2024-11-21,10.085,10.085,10.03,10.085,9835.0
2024-11-22,10.095,10.105,10.03,10.03,1961.0
2024-11-25,10.06,10.06,10.0,10.06,4075.0
2024-11-26,10.06,10.06,10.06,10.06,0.0
2024-11-27,10.02,10.06,10.02,10.06,475.0
2024-11-28,10.06,10.06,10.06,10.06,0.0
2024-11-29,10.085,10.085,10.085,10.085,475.0
2024-12-02,10.145,10.145,10.145,10.145,2088.0
2024-12-03,10.27,10.29,10.27,10.29,2003.0
2024-12-04,10.385,10.385,10.345,10.385,4641.0
2024-12-05,10.385,10.385,10.385,10.385,0.0
2024-12-06,10.44,10.47,10.44,10.47,1113.0
2024-12-09,10.46,10.47,10.46,10.47,1.0
2024-12-10,10.785,10.785,10.785,10.785,890.0
2024-12-11,10.795,10.795,10.605,10.795,71.0
2024-12-12,10.605,10.605,10.555,10.575,3684.0
2024-12-13,10.575,10.575,10.575,10.575,0.0
2024-12-16,10.5,10.5,10.5,10.5,5.0
2024-12-17,10.45,10.45,10.405,10.415,551.0
2024-12-18,10.545,10.545,10.545,10.545,915.0
2024-12-19,10.47,10.545,10.47,10.545,1000.0
2024-12-20,10.43,10.545,10.425,10.545,68.0
2024-12-23,10.395,10.395,10.395,10.395,47.0
2024-12-24,10.395,10.395,10.395,10.395,0.0
2024-12-27,10.53,10.53,10.395,10.395,228.0
2024-12-30,10.395,10.395,10.395,10.395,0.0
2024-12-31,10.395,10.395,10.395,10.395,0.0
2025-01-02,10.395,10.395,10.395,10.395,0.0
2025-01-03,10.405,10.405,10.395,10.395,460.0
2025-01-06,10.315,10.395,10.3,10.395,7014.0
2025-01-07,10.375,10.375,10.26,10.26,8830.0
2025-01-08,10.29,10.335,10.26,10.26,3.0
2025-01-09,10.46,10.46,10.45,10.45,2020.0
2025-01-10,10.165,10.45,10.165,10.45,174.0
2025-01-13,10.165,10.165,10.125,10.125,4170.0
2025-01-14,9.97,10.125,9.97,10.125,2.0
2025-01-15,10.06,10.115,10.06,10.115,140.0
2025-01-16,10.165,10.165,10.115,10.115,113.0
2025-01-17,10.075,10.115,10.06,10.115,25.0
2025-01-20,10.315,10.375,10.315,10.315,12023.0
2025-01-21,10.185,10.28,10.185,10.25,13268.0
2025-01-22,10.24,10.25,10.24,10.25,1.0
2025-01-23,10.49,10.5,10.43,10.43,5286.0
2025-01-24,10.185,10.185,10.115,10.175,5421.0
2025-01-28,10.165,10.165,10.125,10.125,2475.0
2025-01-29,10.26,10.29,10.19,10.29,1200.0
2025-01-30,10.585,10.605,10.29,10.29,107.0
2025-01-31,10.53,10.67,10.29,10.29,60.0
2025-02-03,10.555,10.555,10.555,10.555,200.0
2025-02-04,10.415,10.555,10.415,10.555,184.0
2025-02-05,10.315,10.52,10.315,10.315,2406.0
2025-02-06,10.315,10.315,10.315,10.315,0.0
2025-02-07,10.315,10.315,10.315,10.315,0.0
2025-02-10,10.555,10.555,10.315,10.315,1.0
2025-02-11,10.315,10.315,10.315,10.315,0.0
2025-02-12,10.185,10.185,10.185,10.185,563.0
2025-02-13,10.24,10.29,10.24,10.24,459.0
2025-02-14,10.3,10.3,10.24,10.24,245.0
2025-02-17,10.28,10.3,10.2,10.2,2604.0
2025-02-18,10.27,10.29,10.2,10.2,11215.0
2025-02-19,10.26,10.26,10.26,10.26,65.0
2025-02-20,10.26,10.26,10.26,10.26,0.0
2025-02-21,10.105,10.155,10.075,10.075,2033.0
2025-02-24,10.095,10.175,10.07,10.105,277.0
2025-02-25,10.105,10.105,10.105,10.105,0.0
2025-02-26,10.155,10.22,10.155,10.155,2004.0
2025-02-27,10.315,10.315,10.315,10.315,4651.0
2025-02-28,10.345,10.345,10.305,10.315,15.0
2025-03-03,10.365,10.375,10.315,10.315,2470.0
2025-03-04,10.365,10.365,10.365,10.365,659.0
2025-03-05,10.365,10.365,10.365,10.365,0.0
2025-03-06,10.365,10.365,10.365,10.365,0.0
2025-03-07,10.24,10.385,10.24,10.385,3389.0
2025-03-10,10.345,10.385,10.345,10.385,26.0
2025-03-11,10.145,10.27,10.145,10.27,485.0
2025-03-12,10.315,10.315,10.3,10.315,5725.0
2025-03-13,10.3,10.3,10.3,10.3,2.0
2025-03-14,10.305,10.305,10.3,10.3,28.0
2025-03-17,10.385,10.385,10.355,10.355,1132.0
2025-03-18,10.415,10.415,10.375,10.375,4508.0
2025-03-19,10.425,10.425,10.405,10.425,70.0
2025-03-20,10.48,10.49,10.425,10.425,110.0
2025-03-21,10.415,10.45,10.415,10.415,64.0
2025-03-24,10.46,10.46,10.385,10.425,2912.0
2025-03-25,10.45,10.45,10.425,10.425,2.0
2025-03-26,10.425,10.425,10.425,10.425,0.0
2025-03-27,10.375,10.375,10.375,10.375,3.0
2025-03-28,10.395,10.395,10.365,10.365,2901.0
2025-03-31,10.365,10.365,10.24,10.29,105.0
2025-04-01,10.29,10.29,10.29,10.29,0.0
2025-04-02,10.27,10.27,10.145,10.155,3902.0
2025-04-03,10.135,10.185,10.03,10.06,12977.0
2025-04-04,10.03,10.07,10.03,10.07,2882.0
2025-04-07,10.07,10.07,9.925,9.925,2867.0
2025-04-08,9.945,9.945,9.75,9.845,8709.0
2025-04-09,9.695,9.705,9.54,9.54,11846.0
2025-04-10,9.56,9.74,9.56,9.74,94830.0
2025-04-11,9.58,9.635,9.58,9.58,302.0
2025-04-14,9.75,9.77,9.74,9.76,105.0
2025-04-15,9.76,9.78,9.73,9.76,3179.0
2025-04-16,9.76,9.76,9.76,9.76,0.0
2025-04-17,9.605,9.71,9.605,9.71,7873.0
2025-04-22,9.655,9.71,9.645,9.71,43.0
2025-04-23,9.915,9.95,9.71,9.71,530.0
2025-04-24,9.97,10.01,9.945,10.0,13482.0
2025-04-28,9.945,10.0,9.945,10.0,14.0
2025-04-29,9.925,9.96,9.925,9.925,5172.0
2025-04-30,10.04,10.05,10.04,10.04,14034.0
2025-05-01,10.05,10.06,10.05,10.05,8851.0
2025-05-02,10.075,10.22,10.075,10.22,13296.0
2025-05-05,10.555,10.555,10.2,10.24,46889.0
2025-05-06,10.24,10.24,10.24,10.24,0.0
2025-05-07,10.155,10.21,10.155,10.2,15881.0
2025-05-08,10.28,10.29,10.28,10.28,1295.0
2025-05-09,10.27,10.305,10.25,10.305,47654.0
2025-05-12,10.355,10.385,10.355,10.385,9142.0
2025-05-13,10.575,10.575,10.49,10.49,277.0
2025-05-14,10.47,10.49,10.45,10.49,2592.0
2025-05-15,10.655,10.665,10.61,10.645,6514.0
2025-05-16,10.68,10.68,10.605,10.655,478.0
2025-05-19,10.625,10.625,10.555,10.555,11667.0
2025-05-20,10.575,10.575,10.52,10.555,248.0
2025-05-21,10.555,10.575,10.53,10.53,21.0
2025-05-22,10.545,10.545,10.51,10.545,16.0
2025-05-23,10.555,10.585,10.555,10.575,22140.0
2025-05-26,10.575,10.575,10.575,10.575,0.0
2025-05-27,10.45,10.45,10.45,10.45,8739.0
2025-05-28,10.545,10.565,10.45,10.45,586.0
2025-05-29,10.575,10.615,10.575,10.605,3202.0
2025-05-30,10.555,10.555,10.53,10.53,6392.0
2025-06-02,10.53,10.53,10.53,10.53,0.0
2025-06-03,10.52,10.53,10.52,10.53,2284.0
2025-06-04,10.545,10.545,10.53,10.53,1.0
2025-06-05,10.53,10.53,10.53,10.53,0.0
2025-06-06,10.585,10.645,10.585,10.645,9212.0
2025-06-10,10.72,10.77,10.72,10.77,17594.0
2025-06-11,10.71,10.77,10.71,10.77,2.0
2025-06-12,10.71,10.74,10.69,10.74,1794.0
2025-06-13,10.72,10.77,10.635,10.635,21409.0
2025-06-16,10.635,10.655,10.635,10.635,6588.0
2025-06-17,10.555,10.555,10.555,10.555,163.0
2025-06-18,10.645,10.67,10.625,10.67,17018.0
2025-06-19,10.7,10.7,10.585,10.585,4279.0
2025-06-20,10.555,10.555,10.53,10.555,1558.0
2025-06-23,10.625,10.625,10.555,10.555,24.0
2025-06-24,10.76,10.805,10.76,10.805,1001.0
2025-06-25,10.865,10.91,10.805,10.805,23036.0
2025-06-26,10.865,10.905,10.865,10.885,19380.0
2025-06-27,10.865,10.91,10.865,10.91,6833.0
2025-06-30,10.93,10.93,10.9,10.91,3103.0
2025-07-01,11.3,11.3,10.86,10.93,6782.0
2025-07-02,10.9,10.9,10.79,10.79,21154.0
2025-07-03,10.85,10.86,10.8,10.8,111110.0
2025-07-04,10.81,10.81,10.74,10.74,18731.0
2025-07-07,10.81,10.81,10.78,10.8,4659.0
2025-07-08,10.83,10.83,10.79,10.79,203157.0
2025-07-09,10.81,10.81,10.76,10.76,20452.0
2025-07-10,10.78,10.78,10.78,10.78,6493.0
2025-07-11,10.72,10.78,10.72,10.77,41629.0
2025-07-14,10.73,10.74,10.69,10.7,3002.0
2025-07-15,10.79,10.83,10.78,10.83,15527.0
2025-07-16,10.94,10.99,10.94,10.94,13885.0
2025-07-17,10.99,11.05,10.99,11.05,12673.0
2025-07-18,11.11,11.14,11.08,11.08,9386.0
2025-07-21,11.08,11.13,11.08,11.13,224.0
2025-07-22,11.15,11.15,11.15,11.15,15000.0
2025-07-23,11.15,11.19,11.12,11.15,44593.0
2025-07-24,11.16,11.21,11.16,11.17,16246.0
2025-07-25,11.15,11.18,11.12,11.14,21384.0
2025-07-28,11.14,11.2,11.14,11.2,23.0
2025-07-29,11.22,11.24,11.21,11.21,32027.0
2025-07-30,11.24,11.34,11.24,11.34,726.0
2025-07-31,11.31,11.35,11.25,11.26,15706.0
2025-08-01,11.24,11.25,11.17,11.23,21051.0
2025-08-04,11.04,11.15,11.04,11.13,46670.0
2025-08-05,11.18,11.26,11.18,11.26,19253.0
2025-08-06,11.21,11.21,11.15,11.15,9755.0
2025-08-07,11.19,11.2,11.15,11.15,22.0
2025-08-08,11.22,11.27,11.21,11.24,40370.0
2025-08-11,11.21,11.21,11.17,11.17,11459.0
2025-08-12,11.155,11.2,11.155,11.17,5792.0
2025-08-13,11.3,11.45,11.3,11.44,15637.0
2025-08-14,11.48,11.49,11.45,11.46,37832.0
2025-08-15,11.5,11.54,11.49,11.52,7091.0
2025-08-18,11.56,11.56,11.53,11.53,20174.0
2025-08-19,11.54,11.62,11.53,11.56,17541.0
2025-08-20,11.59,11.65,11.58,11.65,48038.0
2025-08-21,11.69,11.74,11.68,11.7,25749.0
2025-08-22,11.7,11.78,11.69,11.75,15513.0
2025-08-25,11.73,11.86,11.73,11.84,40377.0
2025-08-26,11.79,11.83,11.79,11.81,35505.0
2025-08-27,11.83,11.83,11.72,11.72,15106.0
2025-08-28,11.56,11.6,11.49,11.57,23009.0
2025-08-29,11.51,11.55,11.48,11.52,27752.0
2025-09-01,11.47,11.51,11.47,11.51,14631.0
2025-09-02,11.54,11.55,11.53,11.54,17047.0
2025-09-03,11.49,11.55,11.49,11.51,28024.0
2025-09-04,11.53,11.55,11.45,11.49,16493.0
2025-09-05,11.56,11.61,11.53,11.61,21845.0
2025-09-08,11.65,11.68,11.65,11.66,22166.0
2025-09-09,11.67,11.74,11.67,11.74,21369.0
2025-09-10,11.78,11.81,11.77,11.81,15187.0
2025-09-11,11.75,11.84,11.75,11.79,5110.0
2025-09-12,11.89,11.89,11.79,11.79,3373.0
2025-09-15,11.88,11.89,11.83,11.83,30695.0
2025-09-16,11.84,11.9,11.84,11.9,40120.0
2025-09-17,11.93,11.93,11.91,11.92,19307.0
2025-09-18,12.03,12.03,11.92,11.92,335.0
2025-09-19,12.03,12.09,12.03,12.09,25759.0
2025-09-22,12.1,12.11,12.0,12.03,26287.0
2025-09-23,12.05,12.08,12.03,12.03,15618.0
2025-09-24,12.1,12.1,11.92,11.95,62328.0
2025-09-25,12.05,12.09,12.05,12.09,18007.0
2025-09-26,12.05,12.1,12.01,12.01,24380.0
2025-09-29,12.06,12.11,12.06,12.11,10745.0
2025-09-30,12.11,12.17,12.1,12.11,36501.0
2025-10-01,12.15,12.15,12.15,12.15,20.0
2025-10-02,12.29,12.32,12.245,12.32,16551.0
2025-10-03,12.33,12.33,12.29,12.33,7526.0
2025-10-06,12.33,12.33,12.28,12.28,19411.0
2025-10-07,12.41,12.44,12.41,12.43,5592.0
2025-10-08,12.43,12.45,12.43,12.43,271.0
2025-10-09,12.42,12.46,12.38,12.41,20013.0
2025-10-10,12.38,12.42,12.38,12.38,335.0
2025-10-13,12.35,12.35,12.17,12.17,27014.0
2025-10-14,12.39,12.4,12.28,12.39,23140.0
2025-10-15,12.28,12.3,12.24,12.3,28713.0
2025-10-16,12.36,12.45,12.36,12.44,5011.0
2025-10-17,12.4,12.4,12.36,12.37,9667.0
2025-10-20,12.36,12.47,12.33,12.41,49517.0
2025-10-21,12.51,12.55,12.46,12.55,25604.0
2025-10-22,12.51,12.51,12.38,12.41,6488.0
2025-10-23,12.42,12.42,12.37,12.42,49302.0
2025-10-24,12.46,12.51,12.46,12.51,46884.0
2025-10-27,12.51,12.55,12.48,12.55,20653.0
2025-10-28,12.55,12.55,12.41,12.43,13968.0
2025-10-29,12.46,12.5,12.43,12.44,5834.0
2025-10-30,12.45,12.47,12.4,12.41,12968.0
2025-10-31,12.38,12.44,12.38,12.42,12481.0
2025-11-03,12.43,12.43,12.25,12.31,2864.0
2025-11-04,12.41,12.41,12.34,12.34,8683.0
2025-11-05,12.36,12.36,12.22,12.3,19050.0
2025-11-06,12.39,12.39,12.29,12.38,8254.0
2025-11-07,12.39,12.4,12.36,12.38,15919.0
2025-11-10,12.4,12.4,12.34,12.34,4711.0
2025-11-11,12.45,12.5,12.43,12.43,15774.0
2025-11-12,12.44,12.51,12.44,12.48,17345.0
2025-11-13,12.47,12.48,12.35,12.4,17970.0
2025-11-14,12.4,12.42,12.38,12.39,8628.0
2025-11-17,12.39,12.39,12.24,12.35,11895.0
2025-11-18,12.35,12.36,12.15,12.15,1262.0
2025-11-19,12.2,12.2,12.1,12.1,10043.0
2025-11-20,12.21,12.33,12.21,12.33,11137.0
2025-11-21,12.33,12.33,12.11,12.11,4721.0
2025-11-24,12.08,12.08,12.05,12.05,6012.0
2025-11-25,12.19,12.19,12.07,12.07,14668.0
2025-11-26,12.26,12.26,12.2,12.2,14611.0