Date,Open,High,Low,Close,Volume
2024-07-29,10.005,10.005,10.005,10.005,1500.0
2024-07-30,9.975,9.985,9.975,9.985,538.0
2024-07-31,10.045,10.085,10.045,10.085,1980.0
2024-08-01,10.12,10.12,10.1,10.11,5566.0
2024-08-02,9.9,9.9,9.85,9.85,160.0
2024-08-05,9.68,9.68,9.62,9.62,170.0
2024-08-06,9.66,9.66,9.66,9.66,28.0
2024-08-07,9.65,9.69,9.65,9.69,2046.0
2024-08-08,9.63,9.63,9.61,9.61,104.0
2024-08-09,9.735,9.735,9.67,9.7,383.0
2024-08-12,9.755,9.755,9.7,9.7,50.0
2024-08-13,9.7,9.7,9.7,9.7,0.0
2024-08-14,9.775,9.805,9.775,9.805,101.0
2024-08-15,9.805,9.805,9.805,9.805,0.0
2024-08-16,9.805,9.805,9.805,9.805,0.0
2024-08-19,9.805,9.805,9.805,9.805,0.0
2024-08-20,9.805,9.805,9.805,9.805,0.0
2024-08-21,9.86,9.86,9.86,9.86,3.0
2024-08-22,9.975,9.975,9.97,9.975,251.0
2024-08-23,10.005,10.005,9.975,9.975,96.0
2024-08-26,10.035,10.035,10.025,10.025,15292.0
2024-08-27,10.035,10.035,10.035,10.035,5.0
2024-08-28,9.995,10.005,9.995,10.005,123.0
2024-08-29,9.97,9.985,9.97,9.97,1536.0
2024-08-30,9.97,9.97,9.97,9.97,0.0
2024-09-02,10.095,10.095,10.095,10.095,3.0
2024-09-03,10.065,10.095,10.065,10.095,48.0
2024-09-04,9.97,9.97,9.97,9.97,2.0
2024-09-05,9.97,9.97,9.97,9.97,0.0
2024-09-06,9.86,9.86,9.85,9.85,2.0
2024-09-09,9.87,9.87,9.87,9.87,1.0
2024-09-10,9.87,9.87,9.87,9.87,0.0
2024-09-11,9.91,9.91,9.89,9.89,3.0
2024-09-12,9.975,9.975,9.975,9.975,98.0
2024-09-13,10.035,10.055,10.035,10.035,201.0
2024-09-16,10.16,10.16,10.13,10.13,6.0
2024-09-17,10.2,10.2,10.19,10.19,1317.0
2024-09-18,10.22,10.22,10.22,10.22,1.0
2024-09-19,10.23,10.23,10.22,10.22,9350.0
2024-09-20,10.295,10.295,10.255,10.255,1051.0
2024-09-23,10.255,10.255,10.255,10.255,0.0
2024-09-24,10.285,10.285,10.285,10.285,3284.0
2024-09-25,10.235,10.235,10.21,10.235,379.0
2024-09-26,10.265,10.275,10.255,10.275,11002.0
2024-09-27,10.235,10.245,10.235,10.235,1158.0
2024-09-30,10.21,10.235,10.21,10.235,3.0
2024-10-01,10.245,10.245,10.235,10.235,47.0
2024-10-02,10.22,10.235,10.22,10.235,10000.0
2024-10-03,10.235,10.235,10.235,10.235,0.0
2024-10-04,10.2,10.235,10.2,10.235,2.0
2024-10-07,10.325,10.325,10.235,10.235,2661.0
2024-10-08,10.305,10.305,10.305,10.305,1000.0
2024-10-09,10.305,10.305,10.305,10.305,0.0
2024-10-10,10.49,10.49,10.48,10.48,552.0
2024-10-11,10.4,10.41,10.39,10.39,280.0
2024-10-14,10.48,10.48,10.47,10.47,608.0
2024-10-15,10.575,10.575,10.47,10.47,4.0
2024-10-16,10.535,10.535,10.535,10.535,87.0
2024-10-17,10.63,10.63,10.575,10.585,19117.0
2024-10-18,10.605,10.605,10.595,10.595,4087.0
2024-10-21,10.565,10.595,10.555,10.595,1764.0
2024-10-22,10.595,10.595,10.595,10.595,200.0
2024-10-23,10.48,10.595,10.48,10.595,6.0
2024-10-24,10.495,10.495,10.49,10.495,229.0
2024-10-25,10.495,10.545,10.495,10.495,37618.0
2024-10-28,10.565,10.605,10.565,10.605,8951.0
2024-10-29,10.595,10.63,10.595,10.605,95.0
2024-10-30,10.69,10.69,10.64,10.68,1614.0
2024-10-31,10.555,10.765,10.555,10.555,14044.0
2024-11-01,10.66,10.67,10.66,10.66,1666.0
2024-11-04,10.4,10.4,10.39,10.4,10250.0
2024-11-05,10.4,10.4,10.4,10.4,0.0
2024-11-06,10.505,10.505,10.4,10.4,10.0
2024-11-07,10.855,10.865,10.805,10.835,692.0
2024-11-08,10.845,10.845,10.835,10.835,1771.0
2024-11-11,10.98,11.105,10.97,10.97,1020.0
2024-11-12,11.115,11.145,11.115,11.145,1443.0
2024-11-13,11.115,11.115,11.095,11.095,3574.0
2024-11-14,11.145,11.17,11.115,11.17,8045.0
2024-11-15,11.135,11.135,11.075,11.075,1669.0
2024-11-18,11.075,11.075,11.025,11.055,30753.0
2024-11-19,11.01,11.015,11.0,11.0,959.0
2024-11-20,10.93,10.95,10.9,10.95,2557.0
2024-11-21,11.025,11.025,10.99,11.015,4529.0
2024-11-22,11.015,11.16,11.015,11.16,403.0
2024-11-25,11.16,11.24,11.16,11.21,1291.0
2024-11-26,11.405,11.41,11.365,11.395,3286.0
2024-11-27,11.43,11.43,11.41,11.41,5331.0
2024-11-28,11.375,11.41,11.365,11.385,12620.0
2024-11-29,11.44,11.44,11.385,11.405,3177.0
2024-12-02,11.43,11.47,11.43,11.47,23084.0
2024-12-03,11.46,11.51,11.46,11.48,4190.0
2024-12-04,11.49,11.605,11.46,11.585,5796.0
2024-12-05,11.605,11.645,11.605,11.645,2172.0
2024-12-06,11.635,11.665,11.565,11.665,10163.0
2024-12-09,11.7,11.75,11.69,11.73,7136.0
2024-12-10,11.69,11.69,11.51,11.51,2185.0
2024-12-11,11.43,11.47,11.43,11.46,7795.0
2024-12-12,11.585,11.585,11.52,11.53,6611.0
2024-12-13,11.545,11.545,11.53,11.535,787.0
2024-12-16,11.46,11.46,11.395,11.395,2984.0
2024-12-17,11.355,11.42,11.355,11.395,5133.0
2024-12-18,11.43,11.5,11.41,11.47,6282.0
2024-12-19,11.295,11.295,11.23,11.27,45114.0
2024-12-20,11.23,11.23,11.15,11.15,1674.0
2024-12-23,11.325,11.325,11.285,11.295,487.0
2024-12-24,11.305,11.305,11.27,11.295,824.0
2024-12-27,11.395,11.43,11.295,11.295,1834.0
2024-12-30,11.315,11.315,11.19,11.19,600.0
2024-12-31,11.19,11.27,11.18,11.19,280.0
2025-01-02,11.275,11.275,11.23,11.23,2680.0
2025-01-03,11.27,11.285,11.25,11.25,1226.0
2025-01-06,11.395,11.395,11.275,11.275,1087.0
2025-01-07,11.395,11.395,11.295,11.295,5403.0
2025-01-08,11.335,11.395,11.305,11.325,21513.0
2025-01-09,11.285,11.355,11.285,11.345,1406.0
2025-01-10,11.365,11.365,11.345,11.345,345.0
2025-01-13,11.365,11.365,11.2,11.26,6289.0
2025-01-14,11.26,11.26,11.22,11.22,2434.0
2025-01-15,11.335,11.345,11.325,11.325,679.0
2025-01-16,11.48,11.48,11.405,11.42,11368.0
2025-01-17,11.41,11.42,11.41,11.41,2942.0
2025-01-20,11.68,11.68,11.655,11.68,2874.0
2025-01-21,11.625,11.635,11.585,11.615,1746.0
2025-01-22,11.665,11.72,11.655,11.72,1391.0
2025-01-23,11.69,11.74,11.68,11.74,2437.0
2025-01-24,11.78,11.78,11.72,11.74,1378.0
2025-01-28,11.74,11.795,11.655,11.68,2193.0
2025-01-29,11.78,11.815,11.78,11.805,258.0
2025-01-30,11.94,11.94,11.74,11.805,5328.0
2025-01-31,11.95,11.95,11.925,11.925,1589.0
2025-02-03,11.94,11.94,11.635,11.815,965.0
2025-02-04,11.75,11.835,11.75,11.78,13866.0
2025-02-05,11.74,11.74,11.665,11.665,1205.0
2025-02-06,11.665,11.73,11.665,11.665,448.0
2025-02-07,11.68,11.68,11.665,11.665,7.0
2025-02-10,11.68,11.68,11.625,11.68,2794.0
2025-02-11,11.655,11.655,11.565,11.585,2959.0
2025-02-12,11.555,11.555,11.53,11.53,28.0
2025-02-13,11.67,11.67,11.53,11.53,169.0
2025-02-14,11.575,11.595,11.565,11.595,6627.0
2025-02-17,11.665,11.665,11.625,11.655,2679.0
2025-02-18,11.635,11.67,11.635,11.635,1034.0
2025-02-19,11.68,11.7,11.655,11.655,1089.0
2025-02-20,11.665,11.665,11.53,11.53,12255.0
2025-02-21,11.51,11.51,11.395,11.395,395.0
2025-02-24,11.395,11.395,11.26,11.285,1888.0
2025-02-25,11.305,11.325,11.305,11.305,4324.0
2025-02-26,11.325,11.395,11.325,11.355,2437.0
2025-02-27,11.385,11.41,11.385,11.385,53.0
2025-02-28,11.385,11.385,11.345,11.345,441.0
2025-03-03,11.41,11.535,11.41,11.52,1474.0
2025-03-04,11.53,11.575,11.315,11.575,9224.0
2025-03-05,11.365,11.41,11.345,11.375,758.0
2025-03-06,11.355,11.355,11.275,11.295,8065.0
2025-03-07,11.26,11.26,11.16,11.23,1892.0
2025-03-10,11.18,11.18,11.145,11.15,195.0
2025-03-11,11.0,11.085,10.96,11.055,5745.0
2025-03-12,11.0,11.025,10.98,11.025,1039.0
2025-03-13,10.96,10.96,10.92,10.93,1872.0
2025-03-14,10.94,10.98,10.93,10.98,5449.0
2025-03-17,10.98,11.01,10.98,10.99,1525.0
2025-03-18,11.0,11.015,10.98,10.98,3374.0
2025-03-19,11.0,11.015,10.97,11.01,103.0
2025-03-20,11.055,11.115,11.055,11.095,1374.0
2025-03-21,11.085,11.105,11.025,11.095,9026.0
2025-03-24,11.145,11.145,11.135,11.135,3544.0
2025-03-25,11.2,11.2,11.17,11.18,1605.0
2025-03-26,11.125,11.135,11.065,11.065,152.0
2025-03-27,11.115,11.125,11.115,11.125,8.0
2025-03-28,11.025,11.125,11.025,11.125,3591.0
2025-03-31,11.125,11.125,10.755,10.755,16597.0
2025-04-01,10.875,10.875,10.815,10.845,233.0
2025-04-02,10.9,10.9,10.765,10.765,1196.0
2025-04-03,10.615,10.765,10.615,10.765,224.0
2025-04-04,10.48,10.555,10.47,10.525,7558.0
2025-04-07,10.19,10.23,10.17,10.17,8174.0
2025-04-08,10.605,10.605,10.305,10.305,1215.0
2025-04-09,10.15,10.22,10.085,10.22,1146.0
2025-04-10,10.73,10.73,10.605,10.625,2315.0
2025-04-11,10.38,10.515,10.38,10.515,51.0
2025-04-14,10.48,10.545,10.48,10.545,7845.0
2025-04-15,10.495,10.515,10.46,10.515,1024.0
2025-04-16,10.45,10.47,10.41,10.41,2715.0
2025-04-17,10.41,10.47,10.41,10.42,224.0
2025-04-22,10.525,10.525,10.265,10.265,7292.0
2025-04-23,10.69,10.69,10.265,10.265,131.0
2025-04-24,10.64,10.64,10.265,10.265,805.0
2025-04-28,10.785,10.785,10.75,10.785,2623.0
2025-04-29,10.755,10.765,10.755,10.765,43.0
2025-04-30,10.765,10.845,10.765,10.785,531.0
2025-05-01,10.885,10.92,10.785,10.785,630.0
2025-05-02,10.865,10.93,10.865,10.9,3571.0
2025-05-05,10.98,10.98,10.93,10.93,5531.0
2025-05-06,11.025,11.025,10.99,11.01,1956.0
2025-05-07,11.0,11.025,11.0,11.01,1256.0
2025-05-08,11.14,11.15,11.125,11.125,20.0
2025-05-09,11.27,11.275,11.27,11.275,887.0
2025-05-12,11.27,11.42,11.27,11.27,7188.0
2025-05-13,11.545,11.585,11.485,11.485,1925.0
2025-05-14,11.49,11.51,11.47,11.49,1734.0
2025-05-15,11.535,11.545,11.505,11.505,167.0
2025-05-16,11.655,11.655,11.605,11.625,1804.0
2025-05-19,11.645,11.655,11.615,11.615,3736.0
2025-05-20,11.69,11.71,11.69,11.695,94.0
2025-05-21,11.68,11.68,11.645,11.67,938.0
2025-05-22,11.545,11.545,11.49,11.49,57.0
2025-05-23,11.555,11.555,11.535,11.555,263.0
2025-05-26,11.47,11.47,11.42,11.46,3794.0
2025-05-27,11.53,11.535,11.46,11.46,398.0
2025-05-28,11.645,11.68,11.645,11.68,646.0
2025-05-29,11.72,11.75,11.72,11.75,49.0
2025-05-30,11.565,11.635,11.565,11.635,9168.0
2025-06-02,11.605,11.605,11.565,11.575,1256.0
2025-06-03,11.565,11.595,11.565,11.565,25.0
2025-06-04,11.68,11.68,11.655,11.68,2943.0
2025-06-05,11.68,11.68,11.645,11.645,263.0
2025-06-06,11.68,11.68,11.68,11.68,144.0
2025-06-10,11.885,11.895,11.67,11.895,1781.0
2025-06-11,11.68,11.7,11.655,11.655,2517.0
2025-06-12,11.73,11.73,11.69,11.69,115.0
2025-06-13,11.72,11.72,11.625,11.69,1725.0
2025-06-16,11.605,11.635,11.595,11.605,2375.0
2025-06-17,11.61,11.61,11.57,11.57,1927.0
2025-06-18,11.585,11.585,11.555,11.565,1944.0
2025-06-19,11.555,11.555,11.47,11.5,9722.0
2025-06-20,11.5,11.565,11.46,11.5,3263.0
2025-06-23,11.51,11.575,11.49,11.545,4943.0
2025-06-24,11.555,11.645,11.555,11.645,4428.0
2025-06-25,11.72,11.72,11.69,11.69,859.0
2025-06-26,11.585,11.615,11.585,11.585,1894.0
2025-06-27,11.625,11.655,11.615,11.655,3901.0
2025-06-30,11.78,11.79,11.77,11.79,142.0
2025-07-01,11.71,11.75,11.69,11.7,7915.0
2025-07-02,12.0,12.0,11.74,11.74,3376.0
2025-07-03,11.73,11.73,11.7,11.72,18682.0
2025-07-04,11.74,11.75,11.71,11.75,310.0
2025-07-07,11.75,11.79,11.73,11.79,31106.0
2025-07-08,11.79,11.79,11.71,11.78,10444.0
2025-07-09,11.76,11.78,11.73,11.75,6932.0
2025-07-10,11.82,11.82,11.77,11.77,716.0
2025-07-11,11.76,11.76,11.71,11.72,3127.0
2025-07-14,11.63,11.64,11.6,11.64,1563.0
2025-07-15,11.68,11.74,11.68,11.74,9971.0
2025-07-16,11.74,11.74,11.57,11.58,1276.0
2025-07-17,11.66,11.73,11.66,11.71,2123.0
2025-07-18,11.77,11.81,11.77,11.8,2274.0
2025-07-21,11.71,11.76,11.71,11.72,2790.0
2025-07-22,11.7,11.71,11.7,11.7,13282.0
2025-07-23,11.75,11.75,11.68,11.7,5385.0
2025-07-24,11.75,11.79,11.735,11.75,11434.0
2025-07-25,11.69,11.75,11.69,11.75,5204.0
2025-07-28,11.79,11.85,11.79,11.85,2145.0
2025-07-29,11.79,11.81,11.76,11.77,1011.0
2025-07-30,11.77,11.81,11.77,11.8,302.0
2025-07-31,11.92,11.92,11.87,11.885,3019.0
2025-08-01,11.75,11.83,11.75,11.795,2665.0
2025-08-04,11.68,11.72,11.66,11.72,40824.0
2025-08-05,11.9,11.9,11.9,11.9,17525.0
2025-08-06,11.82,11.84,11.79,11.79,147.0
2025-08-07,11.78,11.8,11.74,11.77,48313.0
2025-08-08,11.78,11.8,11.74,11.74,1610.0
2025-08-11,11.79,11.82,11.79,11.82,20861.0
2025-08-12,11.76,11.82,11.76,11.82,84.0
2025-08-13,11.87,11.89,11.83,11.83,14261.0
2025-08-14,11.9,11.9,11.88,11.9,2334.0
2025-08-15,11.96,11.97,11.93,11.93,31766.0
2025-08-18,11.92,11.92,11.83,11.83,9911.0
2025-08-19,11.9,11.92,11.89,11.89,2094.0
2025-08-20,11.92,11.95,11.9,11.9,18253.0
2025-08-21,11.93,12.1,11.92,12.1,21726.0
2025-08-22,11.95,11.97,11.87,11.96,17988.0
2025-08-25,12.06,12.06,11.96,11.98,8613.0
2025-08-26,11.95,11.97,11.9,11.9,1533.0
2025-08-27,11.95,11.96,11.92,11.96,2726.0
2025-08-28,11.92,11.92,11.85,11.85,8044.0
2025-08-29,11.92,11.94,11.9,11.92,16754.0
2025-09-01,11.8,11.9,11.79,11.79,4526.0
2025-09-02,11.86,11.89,11.86,11.86,6371.0
2025-09-03,11.8,11.81,11.72,11.78,2370.0
2025-09-04,11.79,11.83,11.78,11.78,488.0
2025-09-05,11.89,11.92,11.89,11.92,12252.0
2025-09-08,11.85,11.94,11.85,11.89,31441.0
2025-09-09,11.87,11.87,11.82,11.82,428.0
2025-09-10,11.93,11.93,11.9,11.9,10054.0
2025-09-11,11.87,11.89,11.87,11.89,1346.0
2025-09-12,11.92,11.92,11.86,11.905,7589.0
2025-09-15,11.91,11.91,11.85,11.85,2319.0
2025-09-16,11.88,11.9,11.87,11.87,5411.0
2025-09-17,11.84,11.87,11.83,11.86,1578.0
2025-09-18,11.91,11.92,11.91,11.92,20.0
2025-09-19,11.99,12.04,11.99,12.0,2594.0
2025-09-22,11.99,12.04,11.93,11.94,30084.0
2025-09-23,11.98,12.01,11.98,12.0,2422.0
2025-09-24,11.98,11.98,11.87,11.87,7475.0
2025-09-25,11.86,11.87,11.82,11.85,23937.0
2025-09-26,11.85,11.85,11.83,11.83,544.0
2025-09-29,11.86,11.94,11.86,11.9,1004.0
2025-09-30,11.91,11.91,11.84,11.85,2526.0
2025-10-01,11.87,11.88,11.84,11.84,4399.0
2025-10-02,11.81,11.84,11.8,11.8,25174.0
2025-10-03,11.86,11.92,11.86,11.92,16107.0
2025-10-06,11.93,11.93,11.9,11.91,197.0
2025-10-07,11.91,11.91,11.72,11.77,4862.0
2025-10-08,11.79,11.85,11.78,11.84,3179.0
2025-10-09,11.82,11.83,11.78,11.78,5303.0
2025-10-10,11.75,11.75,11.72,11.72,25068.0
2025-10-13,11.68,11.73,11.67,11.73,8060.0
2025-10-14,11.75,11.75,11.75,11.75,45.0
2025-10-15,11.75,11.84,11.75,11.78,7813.0
2025-10-16,11.83,11.88,11.83,11.88,1246.0
2025-10-17,11.8,11.83,11.8,11.81,110.0
2025-10-20,11.81,11.81,11.75,11.77,23132.0
2025-10-21,11.82,11.82,11.78,11.81,539.0
2025-10-22,11.85,11.89,11.78,11.88,8297.0
2025-10-23,11.86,11.88,11.83,11.85,2416.0
2025-10-24,11.9,11.95,11.9,11.95,20793.0
2025-10-27,12.06,12.07,12.03,12.03,1969.0
2025-10-28,11.99,12.12,11.98,12.12,20190.0
2025-10-29,11.95,11.95,11.82,11.85,2806.0
2025-10-30,11.82,11.82,11.79,11.82,23084.0
2025-10-31,11.85,11.86,11.84,11.84,422.0
2025-11-03,11.85,11.88,11.845,11.845,5152.0
2025-11-04,11.86,11.86,11.8,11.8,974.0
2025-11-05,11.81,11.81,11.81,11.81,6.0
2025-11-06,11.78,11.89,11.78,11.83,41076.0
2025-11-07,11.83,11.85,11.82,11.82,2924.0
2025-11-10,11.9,11.91,11.9,11.9,15991.0
2025-11-11,11.98,11.98,11.93,11.93,4841.0
2025-11-12,12.09,12.09,11.93,11.95,22137.0
2025-11-13,11.87,11.95,11.87,11.95,188.0
2025-11-14,11.95,11.95,11.8,11.84,1960.0
2025-11-17,11.8,11.84,11.77,11.83,6430.0
2025-11-18,11.7,11.7,11.65,11.66,2070.0
2025-11-19,11.56,11.61,11.56,11.6,508.0
2025-11-20,11.69,11.69,11.65,11.65,10004.0
2025-11-21,11.56,11.57,11.56,11.56,1540.0
2025-11-24,11.58,11.76,11.58,11.74,813.0
2025-11-25,11.74,11.77,11.74,11.77,144.0
2025-11-26,11.91,11.91,11.83,11.9,848.0