Date,Open,High,Low,Close,Volume
2025-05-08,9.98,9.98,9.98,9.98,5.0
2025-05-09,10.1,10.1,10.09,10.09,986.0
2025-05-12,10.3,10.35,10.3,10.31,200393.0
2025-05-13,10.67,10.67,10.47,10.47,21284.0
2025-05-14,10.68,10.68,10.68,10.68,275.0
2025-05-15,10.84,10.92,10.84,10.92,200516.0
2025-05-16,11.06,11.06,10.85,10.85,1578.0
2025-05-19,11.0,11.0,10.73,10.73,277.0
2025-05-20,10.83,10.88,10.83,10.88,214802.0
2025-05-21,10.77,10.78,10.77,10.78,140.0
2025-05-22,10.77,10.77,10.77,10.77,3000.0
2025-05-23,10.84,10.84,10.76,10.76,7801.0
2025-05-26,10.76,10.76,10.76,10.76,0.0
2025-05-27,10.76,10.76,10.76,10.76,0.0
2025-05-28,10.97,10.97,10.97,10.97,1212.0
2025-05-29,11.18,11.26,11.18,11.26,1618.0
2025-05-30,11.26,11.26,11.26,11.26,0.0
2025-06-02,11.26,11.26,11.26,11.26,0.0
2025-06-03,10.99,11.0,10.99,11.0,2.0
2025-06-04,11.1,11.1,11.05,11.08,135.0
2025-06-05,11.08,11.08,11.08,11.08,171.0
2025-06-06,10.96,10.96,10.96,10.96,6.0
2025-06-10,11.04,11.04,11.04,11.04,46.0
2025-06-11,11.02,11.02,11.01,11.01,1201.0
2025-06-12,11.03,11.04,11.02,11.04,1574.0
2025-06-13,11.04,11.04,10.9,10.9,158.0
2025-06-16,11.18,11.18,11.0,11.02,37.0
2025-06-17,11.05,11.05,11.0,11.01,3053.0
2025-06-18,11.01,11.03,11.0,11.03,66.0
2025-06-19,11.0,11.0,10.96,11.0,916.0
2025-06-20,11.04,11.04,11.04,11.04,1.0
2025-06-23,10.98,11.08,10.98,11.07,64.0
2025-06-24,11.22,11.28,11.22,11.25,637.0
2025-06-25,11.3,11.3,11.26,11.28,2124.0
2025-06-26,11.25,11.27,11.22,11.27,1488.0
2025-06-27,11.34,11.38,11.34,11.38,3455.0
2025-06-30,11.53,11.53,11.51,11.51,13073.0
2025-07-01,11.51,11.51,11.4,11.4,1508.0
2025-07-02,11.15,11.24,11.15,11.24,78.0
2025-07-03,11.34,11.34,11.34,11.34,2.0
2025-07-04,11.34,11.34,11.34,11.34,0.0
2025-07-07,11.42,11.51,11.41,11.5,12701.0
2025-07-08,11.46,11.46,11.46,11.46,1.0
2025-07-09,11.39,11.39,11.33,11.34,307.0
2025-07-10,11.4,11.45,11.4,11.45,64.0
2025-07-11,11.35,11.36,11.35,11.36,1009.0
2025-07-14,11.37,11.41,11.37,11.41,1727.0
2025-07-15,11.5,11.56,11.5,11.56,436.0
2025-07-16,11.56,11.56,11.56,11.56,0.0
2025-07-17,11.67,11.67,11.67,11.67,2.0
2025-07-18,11.68,11.68,11.68,11.68,1000.0
2025-07-21,11.73,11.73,11.71,11.72,4914.0
2025-07-22,11.76,11.77,11.72,11.76,2263.0
2025-07-23,11.59,11.59,11.54,11.59,3395.0
2025-07-24,11.56,11.56,11.56,11.56,39.0
2025-07-25,11.56,11.56,11.56,11.56,0.0
2025-07-28,11.7,11.7,11.7,11.7,610.0
2025-07-29,11.84,11.84,11.84,11.84,20.0
2025-07-30,11.84,11.84,11.84,11.84,0.0
2025-07-31,12.18,12.25,12.18,12.24,22069.0
2025-08-01,11.96,11.96,11.95,11.96,247.0
2025-08-04,11.86,11.86,11.66,11.7,184.0
2025-08-05,11.92,11.96,11.92,11.96,87.0
2025-08-06,11.96,11.96,11.96,11.96,0.0
2025-08-07,12.02,12.02,12.01,12.01,468.0
2025-08-08,12.22,12.22,12.06,12.07,8303.0
2025-08-11,12.25,12.25,12.21,12.21,2613.0
2025-08-12,12.24,12.26,12.23,12.23,4727.0
2025-08-13,12.37,12.37,12.32,12.32,2259.0
2025-08-14,12.19,12.24,12.19,12.24,2007.0
2025-08-15,12.41,12.44,12.41,12.44,85.0
2025-08-18,12.44,12.44,12.34,12.34,2533.0
2025-08-19,12.37,12.37,12.32,12.32,4111.0
2025-08-20,12.21,12.21,12.18,12.18,1075.0
2025-08-21,12.32,12.32,12.17,12.2,3428.0
2025-08-22,12.1,12.1,12.05,12.05,6081.0
2025-08-25,12.19,12.19,12.19,12.19,2478.0
2025-08-26,12.18,12.23,12.18,12.23,401602.0
2025-08-27,12.32,12.32,12.27,12.28,1560.0
2025-08-28,12.17,12.22,12.17,12.22,451706.0
2025-08-29,12.21,12.26,12.21,12.26,138.0
2025-09-01,12.12,12.12,12.08,12.08,406.0
2025-09-02,12.07,12.09,12.07,12.09,46.0
2025-09-03,12.11,12.14,12.11,12.14,866.0
2025-09-04,12.22,12.29,12.21,12.29,141.0
2025-09-05,12.29,12.29,12.29,12.29,0.0
2025-09-08,12.54,12.54,12.5,12.5,2944.0
2025-09-09,12.4,12.4,12.4,12.4,568.0
2025-09-10,12.55,12.55,12.54,12.54,820.0
2025-09-11,12.55,12.55,12.54,12.54,402.0
2025-09-12,12.5,12.5,12.39,12.45,4484.0
2025-09-15,12.6,12.6,12.54,12.59,1347.0
2025-09-16,12.75,12.81,12.75,12.81,1140.0
2025-09-17,12.75,12.75,12.75,12.75,2335.0
2025-09-18,12.75,12.75,12.75,12.75,0.0
2025-09-19,12.84,12.84,12.84,12.84,2408.0
2025-09-22,12.99,12.99,12.99,12.99,232.0
2025-09-23,13.21,13.21,13.04,13.07,14441.0
2025-09-24,13.1,13.1,12.84,12.84,1600.0
2025-09-25,13.08,13.09,13.08,13.09,232.0
2025-09-26,13.09,13.09,13.09,13.09,0.0
2025-09-29,13.11,13.11,12.94,12.94,369.0
2025-09-30,12.87,12.87,12.76,12.76,5109.0
2025-10-01,12.79,12.81,12.75,12.79,4489.0
2025-10-02,12.89,12.93,12.89,12.91,4024.0
2025-10-03,12.86,12.95,12.86,12.95,3687.0
2025-10-06,12.95,12.95,12.95,12.95,0.0
2025-10-07,12.93,12.93,12.93,12.93,386.0
2025-10-08,12.86,12.86,12.85,12.85,476.0
2025-10-09,13.02,13.02,12.95,12.96,1485.0
2025-10-10,13.1,13.1,13.03,13.03,968.0
2025-10-13,12.93,12.93,12.85,12.86,1555.0
2025-10-14,13.06,13.11,12.98,12.98,1159.0
2025-10-15,12.98,13.11,12.98,12.98,411.0
2025-10-16,13.03,13.03,13.03,13.03,5000.0
2025-10-17,13.03,13.03,12.89,12.92,3511.0
2025-10-20,13.03,13.08,13.0,13.08,1010.0
2025-10-21,13.25,13.25,13.24,13.24,383.0
2025-10-22,13.24,13.24,13.11,13.18,273.0
2025-10-23,13.02,13.02,12.97,13.02,168.0
2025-10-24,13.12,13.13,13.12,13.13,654.0
2025-10-27,13.26,13.26,13.25,13.25,1001.0
2025-10-28,13.3,13.3,13.3,13.3,2339.0
2025-10-29,13.5,13.51,13.45,13.51,706.0
2025-10-30,13.58,13.63,13.53,13.53,8280.0
2025-10-31,13.66,13.69,13.64,13.69,845.0
2025-11-03,13.69,13.69,13.48,13.56,247.0
2025-11-04,13.58,13.58,13.45,13.52,747.0
2025-11-05,13.41,13.41,13.33,13.38,1514.0
2025-11-06,13.65,13.65,13.52,13.52,95.0
2025-11-07,13.5,13.5,13.31,13.34,1606.0
2025-11-10,13.37,13.37,13.26,13.26,1555.0
2025-11-11,13.3,13.45,13.3,13.44,1942.0
2025-11-12,13.57,13.57,13.42,13.47,5677.0
2025-11-13,13.47,13.47,13.28,13.32,4211.0
2025-11-14,13.1,13.1,13.0,13.06,3050.0
2025-11-18,13.06,13.06,13.06,13.06,0.0
2025-11-19,12.95,12.95,12.7,12.9,9300.0
2025-11-20,12.92,13.24,12.92,13.23,8103.0
2025-11-21,12.96,12.96,12.76,12.96,666.0
2025-11-24,12.88,12.94,12.85,12.88,3157.0
2025-11-25,13.28,13.29,13.23,13.28,1625.0
2025-11-26,13.35,13.36,13.28,13.28,1939.0