Date,Open,High,Low,Close,Volume
2024-09-24,9.892523444702936,9.892523444702936,9.892523444702936,9.892523444702936,0.0
2024-09-25,9.87758579092204,9.87758579092204,9.87758579092204,9.87758579092204,0.0
2024-09-26,9.898458260477597,9.898458260477597,9.898458260477597,9.898458260477597,0.0
2024-09-27,9.961770439228935,9.961770439228935,9.912308578570714,9.922200384647647,4328.0
2024-09-30,10.021126483012727,10.021126483012727,9.882630813491213,9.882630813491213,11611.0
2024-10-01,9.991449056519787,9.991449056519787,9.892523444702936,9.892523444702936,1800.0
2024-10-02,9.862846375599675,9.872738182279484,9.852953625495289,9.872738182279484,7100.0
2024-10-03,9.882630813491213,9.882630813491213,9.882630813491213,9.882630813491213,1200.0
2024-10-04,9.882630813491213,9.882630813491213,9.882630813491213,9.882630813491213,0.0
2024-10-07,10.110159542946294,10.120051349699764,10.100266792768242,10.100266792768242,927.0
2024-10-08,10.100266792768242,10.100266792768242,10.100266792768242,10.100266792768242,0.0
2024-10-09,10.129943851436654,10.139836601372084,10.120051101501229,10.120051101501229,15723.0
2024-10-10,10.209084076647768,10.209084076647768,10.179406769938788,10.189299519983305,7783.0
2024-10-11,10.218976107184776,10.218976107184776,10.159621497945915,10.169513303869389,7249.0
2024-10-14,10.189299519983305,10.347579746997292,10.159622213274329,10.189299519983305,9444.0
2024-10-15,10.317901701803455,10.317901701803455,10.238761593960769,10.248653399872728,2358.0
2024-10-16,10.169513669611442,10.169513669611442,10.13983636392468,10.13983636392468,5020.0
2024-10-17,10.159621863332212,10.159621863332212,10.129943614220911,10.13983636392468,295.0
2024-10-18,10.16951378856634,10.16951378856634,10.129943732712952,10.129943732712952,156.0
2024-10-21,10.189298802565348,10.189298802565348,10.149728748597935,10.169513303869389,14220.0
2024-10-22,10.199192270027822,10.218976826692284,10.189299519983305,10.189299519983305,11192.0
2024-10-23,10.189299169018971,10.189299169018971,10.13983636392468,10.13983636392468,1075.0
2024-10-24,10.159621848640326,10.228869209617478,10.139836349261405,10.21897645992802,36300.0
2024-10-25,10.288223570010176,10.317901818354809,10.288223570010176,10.317901818354809,4500.0
2024-10-28,10.525645523056523,10.555322829903536,10.43661265909091,10.495967272784936,4844.0
2024-10-29,10.446505070416777,10.446505070416777,10.446505070416777,10.446505070416777,94.0
2024-10-30,10.495966435888931,10.565214737576548,10.495966435888931,10.565214737576548,9560.0
2024-10-31,10.654247860413957,10.654247860413957,10.377256533597729,10.38714928314642,29288.0
2024-11-01,10.406935051103453,10.406935051103453,10.189299272532304,10.209083828716292,13029.0
2024-11-04,10.397042301299184,10.397042301299184,10.209083828716292,10.209083828716292,9216.0
2024-11-05,10.30800957014315,10.30800957014315,10.199192151195032,10.199192151195032,3494.0
2024-11-06,10.278332315036522,10.505859903996662,10.268439565057934,10.505859903996662,2407.0
2024-11-07,10.505,10.9,10.505,10.585,14645.0
2024-11-08,10.82,10.82,10.595,10.625,18633.0
2024-11-11,10.88,10.88,10.745,10.775,81129.0
2024-11-12,10.84,10.91,10.84,10.91,45632.0
2024-11-13,10.88,10.88,10.765,10.82,23856.0
2024-11-14,10.97,10.97,10.9,10.96,11106.0
2024-11-15,11.08,11.08,10.86,10.86,18513.0
2024-11-18,10.98,10.98,10.8,10.83,117063.0
2024-11-19,10.88,10.88,10.785,10.815,5254.0
2024-11-20,10.83,10.84,10.81,10.83,5894.0
2024-11-21,10.83,10.84,10.765,10.775,18461.0
2024-11-22,10.86,10.88,10.83,10.85,4818.0
2024-11-25,10.93,11.13,10.9,10.97,2448.0
2024-11-26,11.01,11.01,10.925,10.94,23197.0
2024-11-27,11.0,11.0,10.94,10.97,15821.0
2024-11-28,11.06,11.06,10.9,10.94,6739.0
2024-11-29,10.96,11.15,10.92,11.08,22050.0
2024-12-02,10.88,11.03,10.88,11.03,9754.0
2024-12-03,11.19,11.19,11.12,11.14,27140.0
2024-12-04,11.15,11.26,11.14,11.23,11359.0
2024-12-05,11.26,11.285,11.26,11.265,12956.0
2024-12-06,11.26,11.295,11.24,11.285,14919.0
2024-12-09,11.435,11.455,11.375,11.445,27480.0
2024-12-10,11.385,11.385,11.325,11.365,6470.0
2024-12-11,11.445,11.545,11.415,11.545,7731.0
2024-12-12,11.605,11.74,11.495,11.545,19582.0
2024-12-13,11.545,11.555,11.495,11.495,8268.0
2024-12-16,11.495,11.535,11.475,11.515,25571.0
2024-12-17,11.435,11.615,11.435,11.605,31456.0
2024-12-18,11.625,11.8,11.6,11.645,29478.0
2024-12-19,11.87,11.87,11.41,11.435,15935.0
2024-12-20,11.475,11.475,11.325,11.325,11565.0
2024-12-23,11.405,11.73,11.385,11.405,10034.0
2024-12-24,11.575,11.575,11.445,11.455,9420.0
2024-12-27,11.545,11.575,11.535,11.565,3116.0
2024-12-30,11.575,11.96,11.445,11.445,7323.0
2024-12-31,11.455,11.455,11.385,11.415,6586.0
2025-01-02,11.465,11.535,11.405,11.465,17058.0
2025-01-03,11.595,11.595,11.455,11.475,18843.0
2025-01-06,11.575,11.585,11.495,11.535,15945.0
2025-01-07,11.655,11.665,11.605,11.635,5667.0
2025-01-08,11.635,11.635,11.555,11.585,29873.0
2025-01-09,11.585,11.595,11.545,11.565,6571.0
2025-01-10,11.555,11.575,11.545,11.575,5124.0
2025-01-13,11.705,11.705,11.495,11.525,20911.0
2025-01-14,11.525,11.565,11.525,11.535,5610.0
2025-01-15,11.575,11.595,11.535,11.535,10746.0
2025-01-16,11.675,11.705,11.67,11.685,4671.0
2025-01-17,11.74,11.77,11.565,11.77,47509.0
2025-01-20,11.87,11.88,11.8,11.82,7345.0
2025-01-21,11.87,11.87,11.78,11.8,3784.0
2025-01-22,11.87,11.95,11.86,11.95,9020.0
2025-01-23,11.97,11.97,11.855,11.865,35897.0
2025-01-24,11.905,11.94,11.88,11.88,14866.0
2025-01-28,11.89,11.89,11.78,11.78,7222.0
2025-01-29,11.81,11.91,11.8,11.88,17481.0
2025-01-30,12.185,12.185,11.88,11.95,10758.0
2025-01-31,12.01,12.445,12.0,12.0,66901.0
2025-02-03,11.92,12.03,11.73,11.79,23060.0
2025-02-04,11.79,12.265,11.79,11.84,17208.0
2025-02-05,11.86,12.02,11.77,12.02,22605.0
2025-02-06,12.02,12.275,11.82,11.84,199471.0
2025-02-07,11.88,11.91,11.88,11.88,16063.0
2025-02-10,11.87,11.89,11.84,11.87,10284.0
2025-02-11,11.92,11.92,11.89,11.89,6011.0
2025-02-12,11.92,12.12,11.88,11.9,7203.0
2025-02-13,11.93,11.93,11.88,11.9,11157.0
2025-02-14,11.97,11.97,11.91,11.94,27424.0
2025-02-17,12.16,12.17,11.89,11.9,19640.0
2025-02-18,12.07,12.07,11.9,11.95,7549.0
2025-02-19,12.215,12.215,11.94,11.95,5599.0
2025-02-20,11.95,11.95,11.9,11.91,20968.0
2025-02-21,12.02,12.02,11.82,11.86,35183.0
2025-02-24,11.77,11.8,11.73,11.77,530092.0
2025-02-25,11.72,11.77,11.72,11.75,17997.0
2025-02-26,11.77,11.77,11.695,11.77,124248.0
2025-02-27,11.81,11.84,11.79,11.84,214375.0
2025-02-28,11.92,11.92,11.79,11.85,104187.0
2025-03-03,12.04,12.04,11.95,11.97,114560.0
2025-03-04,12.07,12.08,11.74,11.81,61740.0
2025-03-05,11.91,11.91,11.475,11.645,178676.0
2025-03-06,11.655,11.655,11.535,11.545,57660.0
2025-03-07,11.565,11.565,11.425,11.495,33395.0
2025-03-10,11.525,11.605,11.475,11.525,61925.0
2025-03-11,11.495,11.495,11.295,11.405,55968.0
2025-03-12,11.415,11.415,11.265,11.325,76119.0
2025-03-13,11.325,11.365,11.275,11.295,22137.0
2025-03-14,11.295,11.375,11.295,11.375,5890.0
2025-03-17,11.485,11.485,11.365,11.405,63280.0
2025-03-18,11.465,11.465,11.425,11.425,8524.0
2025-03-19,11.435,11.455,11.42,11.435,40594.0
2025-03-20,11.585,11.625,11.555,11.605,51820.0
2025-03-21,11.615,11.635,11.595,11.625,9920.0
2025-03-24,11.675,11.685,11.635,11.665,3153.0
2025-03-25,11.75,11.75,11.72,11.72,582.0
2025-03-26,11.86,11.86,11.73,11.76,81921.0
2025-03-27,11.86,11.86,11.625,11.625,57726.0
2025-03-28,11.675,11.695,11.595,11.605,9304.0
2025-03-31,11.575,11.635,11.265,11.265,21798.0
2025-04-01,11.485,11.495,11.445,11.445,23342.0
2025-04-02,11.645,11.655,11.45,11.45,2141.0
2025-04-03,11.395,11.395,11.235,11.275,23952.0
2025-04-04,11.22,11.22,10.89,10.98,14533.0
2025-04-07,10.88,10.88,10.21,10.455,26874.0
2025-04-08,10.575,11.11,10.575,10.785,134003.0
2025-04-09,11.13,11.13,10.475,10.485,26963.0
2025-04-10,11.475,11.565,11.15,11.16,55421.0
2025-04-11,11.16,11.16,10.695,10.89,9816.0
2025-04-14,10.91,10.95,10.88,10.93,61825.0
2025-04-15,10.93,10.93,10.795,10.8,15600.0
2025-04-16,10.785,10.795,10.685,10.715,7345.0
2025-04-17,10.645,10.8,10.645,10.795,30626.0
2025-04-22,10.745,10.745,10.385,10.385,21742.0
2025-04-23,10.715,11.09,10.715,10.9,24449.0
2025-04-24,10.96,10.96,10.88,10.9,26839.0
2025-04-28,11.11,11.12,11.06,11.06,1901.0
2025-04-29,11.09,11.12,11.09,11.12,23179.0
2025-04-30,11.18,11.18,11.1,11.1,6342.0
2025-05-01,11.2,11.23,11.18,11.23,16856.0
2025-05-02,11.26,11.315,11.25,11.285,19492.0
2025-05-05,11.295,11.305,11.22,11.22,24531.0
2025-05-06,11.26,11.26,11.23,11.25,4891.0
2025-05-07,11.23,11.24,11.2,11.21,25158.0
2025-05-08,11.275,11.345,11.265,11.335,9627.0
2025-05-09,11.385,11.445,11.375,11.405,44504.0
2025-05-12,11.26,11.575,11.26,11.495,11031.0
2025-05-13,11.445,11.88,11.445,11.675,39008.0
2025-05-14,11.705,11.73,11.685,11.73,25490.0
2025-05-15,11.78,11.93,11.585,11.77,205245.0
2025-05-16,11.88,11.89,11.85,11.85,33728.0
2025-05-19,11.87,11.88,11.84,11.84,56029.0
2025-05-20,11.87,11.92,11.625,11.91,24345.0
2025-05-21,11.91,11.92,11.82,11.82,26352.0
2025-05-22,12.03,12.03,11.705,11.72,11242.0
2025-05-23,11.72,11.76,11.705,11.72,30474.0
2025-05-26,11.86,11.92,11.595,11.635,59862.0
2025-05-27,11.83,11.83,11.655,11.705,29254.0
2025-05-28,11.83,11.85,11.79,11.815,51639.0
2025-05-29,11.9,11.97,11.87,11.93,43873.0
2025-05-30,11.88,11.88,11.73,11.77,26549.0
2025-06-02,11.76,11.77,11.665,11.685,34675.0
2025-06-03,11.79,11.79,11.73,11.76,219772.0
2025-06-04,11.79,11.84,11.79,11.8,41241.0
2025-06-05,11.8,11.8,11.76,11.77,45750.0
2025-06-06,11.77,11.79,11.74,11.78,13701.0
2025-06-10,11.82,11.92,11.82,11.88,68033.0
2025-06-11,11.92,11.95,11.92,11.93,36821.0
2025-06-12,11.96,11.98,11.93,11.96,18771.0
2025-06-13,11.94,11.95,11.88,11.92,106190.0
2025-06-16,11.93,11.96,11.92,11.94,50641.0
2025-06-17,11.94,11.94,11.85,11.86,78771.0
2025-06-18,11.96,11.97,11.89,11.89,9315.0
2025-06-19,11.9,11.9,11.82,11.86,34261.0
2025-06-20,11.86,11.89,11.85,11.86,54167.0
2025-06-23,12.17,12.17,11.86,11.96,46780.0
2025-06-24,12.07,12.1,12.0,12.03,56260.0
2025-06-25,12.11,12.11,12.03,12.03,21265.0
2025-06-26,12.07,12.08,11.99,12.06,62937.0
2025-06-27,12.05,12.11,12.05,12.1,29070.0
2025-06-30,12.3,12.3,12.13,12.13,105496.0
2025-07-01,12.14,12.2,12.13,12.15,66176.0
2025-07-02,12.12,12.16,12.1,12.16,77924.0
2025-07-03,12.16,12.16,12.1,12.15,71713.0
2025-07-04,12.25,12.26,12.18,12.19,140612.0
2025-07-07,12.8,12.8,12.19,12.29,73819.0
2025-07-08,12.6,12.6,12.17,12.17,136867.0
2025-07-09,12.24,12.26,12.21,12.23,41159.0
2025-07-10,12.3,12.3,12.25,12.28,70128.0
2025-07-11,12.26,12.26,12.19,12.22,127353.0
2025-07-14,12.22,12.22,12.12,12.13,67739.0
2025-07-15,12.23,12.28,12.2,12.28,95685.0
2025-07-16,12.28,12.28,12.16,12.16,74397.0
2025-07-17,12.17,12.28,12.17,12.28,80979.0
2025-07-18,12.31,12.33,12.27,12.32,45004.0
2025-07-21,12.24,12.26,12.22,12.25,108889.0
2025-07-22,12.38,12.38,12.21,12.21,58973.0
2025-07-23,12.24,12.28,12.24,12.24,40474.0
2025-07-24,12.35,12.35,12.27,12.29,195041.0
2025-07-25,12.63,12.63,12.31,12.36,52851.0
2025-07-28,12.34,12.46,12.34,12.44,63533.0
2025-07-29,12.48,12.48,12.43,12.47,48701.0
2025-07-30,12.6,12.6,12.32,12.34,72190.0
2025-07-31,12.5,12.56,12.5,12.52,137949.0
2025-08-01,12.53,12.53,12.41,12.44,93516.0
2025-08-04,12.5,12.5,12.23,12.27,23170.0
2025-08-05,12.52,12.52,12.42,12.48,78028.0
2025-08-06,12.51,12.51,12.35,12.4,49157.0
2025-08-07,12.35,12.37,12.32,12.34,115111.0
2025-08-08,12.35,12.35,12.26,12.28,86546.0
2025-08-11,12.34,12.35,12.33,12.33,111495.0
2025-08-12,12.37,12.37,12.27,12.35,67303.0
2025-08-13,12.42,12.45,12.41,12.45,31249.0
2025-08-14,12.42,12.44,12.415,12.42,50606.0
2025-08-15,12.59,12.61,12.57,12.61,59233.0
2025-08-18,12.75,12.75,12.56,12.57,133102.0
2025-08-19,12.6,12.63,12.59,12.62,81661.0
2025-08-20,12.65,12.66,12.62,12.65,130463.0
2025-08-21,12.65,12.72,12.65,12.71,90345.0
2025-08-22,12.7,12.7,12.66,12.68,72096.0
2025-08-25,12.7,12.93,12.7,12.71,222201.0
2025-08-26,12.71,12.71,12.63,12.65,58792.0
2025-08-27,12.6,12.73,12.6,12.71,151013.0
2025-08-28,12.7,12.7,12.63,12.69,72118.0
2025-08-29,12.99,12.99,12.64,12.64,23325.0
2025-09-01,12.6,12.64,12.57,12.61,220749.0
2025-09-02,12.62,12.62,12.55,12.6,269073.0
2025-09-03,12.55,12.59,12.55,12.58,387061.0
2025-09-04,12.58,12.62,12.56,12.62,30894.0
2025-09-05,12.71,12.72,12.68,12.72,32257.0
2025-09-08,12.72,12.72,12.56,12.57,97781.0
2025-09-09,12.58,12.58,12.51,12.51,84012.0
2025-09-10,12.61,12.62,12.57,12.59,40330.0
2025-09-11,12.98,12.98,12.54,12.58,176548.0
2025-09-12,12.6,12.6,12.53,12.56,160346.0
2025-09-15,12.56,12.57,12.5,12.52,80678.0
2025-09-16,12.6,12.62,12.56,12.57,98867.0
2025-09-17,12.6,12.6,12.52,12.55,53440.0
2025-09-18,12.61,12.69,12.61,12.68,173922.0
2025-09-19,12.73,12.78,12.73,12.77,93978.0
2025-09-22,12.77,12.81,12.77,12.77,107796.0
2025-09-23,12.97,12.97,12.8,12.8,296824.0
2025-09-24,12.81,12.81,12.7,12.74,73438.0
2025-09-25,12.97,12.97,12.55,12.55,22600.0
2025-09-26,12.74,12.76,12.72,12.73,80046.0
2025-09-29,13.74,13.74,12.76,12.8,74460.0
2025-09-30,12.8,12.81,12.69,12.75,93963.0
2025-10-01,12.76,12.77,12.69,12.72,45967.0
2025-10-02,12.81,12.84,12.8,12.83,40736.0
2025-10-03,12.88,12.9,12.84,12.9,141042.0
2025-10-06,13.01,13.01,12.89,12.89,88099.0
2025-10-07,12.95,12.96,12.91,12.92,47224.0
2025-10-08,12.94,12.99,12.93,12.97,27921.0
2025-10-09,13.03,13.03,12.95,12.96,62744.0
2025-10-10,12.96,13.0,12.96,12.99,25785.0
2025-10-13,13.13,13.13,12.85,12.87,77681.0
2025-10-14,13.18,13.18,12.83,12.83,51246.0
2025-10-15,12.92,12.95,12.9,12.95,127411.0
2025-10-16,13.1,13.1,12.93,13.0,137480.0
2025-10-17,13.0,13.0,12.88,12.9,43769.0
2025-10-20,12.96,12.97,12.9,12.97,46488.0
2025-10-21,12.95,13.05,12.95,13.04,20445.0
2025-10-22,13.06,13.06,13.0,13.05,52325.0
2025-10-23,13.05,13.25,12.93,13.02,80596.0
2025-10-24,13.04,13.08,12.94,13.08,46355.0
2025-10-27,13.46,13.46,13.11,13.11,60813.0
2025-10-28,13.16,13.16,13.06,13.13,78374.0
2025-10-29,13.05,13.06,13.0,13.03,58740.0
2025-10-30,13.38,13.38,12.98,13.0,62588.0
2025-10-31,13.32,13.32,12.97,13.05,45575.0
2025-11-03,13.05,13.05,12.98,12.98,18339.0
2025-11-04,13.05,13.06,12.96,12.97,35702.0
2025-11-05,12.94,12.94,12.87,12.92,66078.0
2025-11-06,12.91,12.97,12.86,12.93,96473.0
2025-11-07,12.9,12.93,12.88,12.89,12139.0
2025-11-10,13.04,13.04,12.88,12.9,46565.0
2025-11-11,13.08,13.1,12.96,13.03,43498.0
2025-11-12,13.1,13.1,13.05,13.1,30417.0
2025-11-13,13.2,13.22,13.02,13.07,37780.0
2025-11-14,13.02,13.02,12.93,12.94,95079.0
2025-11-17,13.0,13.0,12.92,12.97,37022.0
2025-11-18,13.28,13.28,12.8,12.82,19861.0
2025-11-19,12.76,12.8,12.7,12.77,49484.0
2025-11-20,12.88,12.96,12.88,12.95,64155.0
2025-11-21,12.92,12.92,12.69,12.78,38258.0
2025-11-24,13.0,13.05,12.86,12.87,94858.0
2025-11-25,12.96,12.98,12.95,12.98,40671.0
2025-11-26,13.49,13.49,13.06,13.07,17713.0