Date,Open,High,Low,Close,Volume
2025-02-12,9.96,9.97,9.93,9.95,17218.0
2025-02-13,9.95,9.95,9.88,9.88,13168.0
2025-02-14,9.95,9.96,9.93,9.95,6449.0
2025-02-17,10.06,10.06,9.85,9.88,26238.0
2025-02-18,9.9,9.92,9.88,9.9,951.0
2025-02-19,9.94,9.95,9.91,9.91,2465.0
2025-02-20,9.9,9.92,9.86,9.86,225346.0
2025-02-21,9.87,9.87,9.72,9.78,255329.0
2025-02-24,9.66,9.66,9.55,9.56,128286.0
2025-02-25,9.51,9.51,9.48,9.5,35509.0
2025-02-26,9.5,9.51,9.48,9.51,3814.0
2025-02-27,9.55,9.59,9.51,9.57,44694.0
2025-02-28,9.58,9.58,9.48,9.48,11081.0
2025-03-03,9.7,9.7,9.63,9.65,105501.0
2025-03-04,9.6,9.6,9.355,9.39,6496.0
2025-03-05,9.355,9.355,9.255,9.275,43555.0
2025-03-06,9.165,9.175,9.135,9.145,6936.0
2025-03-07,9.125,9.125,9.015,9.095,20122.0
2025-03-10,9.025,9.045,9.015,9.035,522.0
2025-03-11,8.885,8.945,8.875,8.885,653.0
2025-03-12,8.905,8.925,8.865,8.895,47911.0
2025-03-13,8.825,8.835,8.815,8.815,6543.0
2025-03-14,8.775,8.805,8.765,8.795,7856.0
2025-03-17,8.795,8.815,8.795,8.805,8017.0
2025-03-18,8.805,8.885,8.805,8.835,4040.0
2025-03-19,8.875,8.885,8.835,8.835,3254.0
2025-03-20,9.035,9.075,8.995,9.075,2268.0
2025-03-21,9.015,9.035,9.015,9.035,5552.0
2025-03-24,9.055,9.075,9.045,9.075,1861.0
2025-03-25,9.165,9.195,9.165,9.185,5656.0
2025-03-26,9.135,9.165,9.125,9.135,2214.0
2025-03-27,9.035,9.065,9.035,9.065,1042.0
2025-03-28,9.035,9.055,8.995,8.995,146879.0
2025-03-31,8.815,8.815,8.715,8.755,3214.0
2025-04-01,8.855,8.855,8.795,8.795,2993.0
2025-04-02,8.825,8.845,8.785,8.785,39604.0
2025-04-03,8.575,8.625,8.495,8.495,65480.0
2025-04-04,8.535,8.535,8.285,8.325,5084.0
2025-04-07,8.315,8.315,7.95,8.02,31818.0
2025-04-08,8.165,8.415,8.165,8.395,17233.0
2025-04-09,8.305,8.305,7.82,7.82,28400.0
2025-04-10,8.555,8.555,8.385,8.425,2899.0
2025-04-11,7.98,8.13,7.92,7.95,2937.0
2025-04-14,8.13,8.13,8.1,8.13,2505.0
2025-04-15,8.13,8.13,8.06,8.08,4809.0
2025-04-16,8.1,8.12,8.03,8.04,833.0
2025-04-17,8.05,8.13,8.05,8.13,656.0
2025-04-22,8.13,8.13,7.88,7.9,17469.0
2025-04-23,8.215,8.215,8.215,8.215,6000.0
2025-04-24,8.235,8.235,8.215,8.215,1000.0
2025-04-28,8.345,8.345,8.315,8.325,1852.0
2025-04-29,8.355,8.355,8.335,8.355,153973.0
2025-04-30,8.405,8.405,8.355,8.355,40.0
2025-05-01,8.435,8.435,8.365,8.415,2768.0
2025-05-02,8.265,8.565,7.86,8.535,6259.0
2025-05-05,8.535,8.535,8.425,8.435,6410.0
2025-05-06,8.505,8.505,8.455,8.455,21441.0
2025-05-07,8.415,8.455,8.415,8.415,10324.0
2025-05-08,8.465,8.515,8.465,8.515,370.0
2025-05-09,8.655,8.665,8.515,8.515,40.0
2025-05-12,8.655,8.795,8.655,8.785,2968.0
2025-05-13,8.975,8.975,8.885,8.885,11397.0
2025-05-14,8.885,8.895,8.865,8.865,308.0
2025-05-15,8.865,8.865,8.845,8.845,119.0
2025-05-16,8.955,8.955,8.925,8.925,1227.0
2025-05-19,8.965,8.965,8.905,8.945,19365.0
2025-05-20,8.935,8.935,8.895,8.895,10580.0
2025-05-21,8.955,8.955,8.905,8.935,5708.0
2025-05-22,8.725,8.725,8.685,8.725,329.0
2025-05-23,8.725,8.735,8.705,8.705,199.0
2025-05-26,8.675,8.705,8.655,8.705,3260.0
2025-05-27,8.705,8.705,8.705,8.705,1.0
2025-05-28,8.885,8.915,8.875,8.885,3102.0
2025-05-29,9.055,9.055,9.055,9.055,10.0
2025-05-30,8.795,8.825,8.775,8.825,421.0
2025-06-02,8.795,8.795,8.725,8.735,1774.0
2025-06-03,8.745,8.755,8.745,8.755,14.0
2025-06-04,8.965,8.965,8.945,8.955,159.0
2025-06-05,8.875,8.875,8.865,8.865,122.0
2025-06-06,8.895,8.915,8.895,8.915,131.0
2025-06-10,9.065,9.095,9.055,9.095,6607.0
2025-06-11,9.095,9.115,9.095,9.115,1753.0
2025-06-12,9.085,9.085,9.015,9.015,271.0
2025-06-13,8.885,8.895,8.865,8.875,4671.0
2025-06-16,8.925,8.945,8.925,8.945,124.0
2025-06-17,8.945,8.945,8.945,8.945,0.0
2025-06-18,8.885,8.885,8.875,8.875,1620.0
2025-06-19,8.935,8.935,8.875,8.875,1849.0
2025-06-20,8.875,8.925,8.875,8.915,2633.0
2025-06-23,8.975,9.015,8.955,9.015,876.0
2025-06-24,9.135,9.135,9.105,9.125,2232.0
2025-06-25,9.155,9.155,9.125,9.145,674.0
2025-06-26,9.025,9.035,9.015,9.025,20.0
2025-06-27,9.115,9.145,9.115,9.115,1238.0
2025-06-30,9.19,9.19,9.17,9.17,130.0
2025-07-01,9.17,9.17,9.09,9.1,880.0
2025-07-02,9.23,9.26,9.23,9.26,1546.0
2025-07-03,9.35,9.39,9.35,9.38,1540.0
2025-07-04,9.41,9.41,9.41,9.41,50008.0
2025-07-07,9.425,9.485,9.425,9.485,25361.0
2025-07-08,9.415,9.415,9.39,9.415,27587.0
2025-07-09,9.4,9.4,9.4,9.4,25025.0
2025-07-10,9.505,9.505,9.475,9.485,25005.0
2025-07-11,9.675,9.675,9.455,9.675,313.0
2025-07-14,9.34,9.36,9.34,9.36,1753.0
2025-07-15,9.495,9.515,9.36,9.36,111.0
2025-07-16,9.33,9.34,9.31,9.31,961.0
2025-07-17,9.435,9.485,9.31,9.31,192.0
2025-07-18,9.615,9.615,9.31,9.31,2389.0
2025-07-21,9.535,9.545,9.535,9.535,1508.0
2025-07-22,9.485,9.485,9.445,9.465,2248.0
2025-07-23,9.535,9.535,9.505,9.505,415.0
2025-07-24,9.545,9.555,9.525,9.525,2792.0
2025-07-25,9.485,9.525,9.485,9.525,26232.0
2025-07-28,9.595,9.615,9.575,9.615,2317.0
2025-07-29,9.595,9.595,9.575,9.575,1154.0
2025-07-30,9.535,9.545,9.525,9.525,1724.0
2025-07-31,9.525,9.535,9.525,9.525,12558.0
2025-08-01,9.505,9.505,9.505,9.505,25.0
2025-08-04,9.28,9.29,9.28,9.28,25562.0
2025-08-05,9.485,9.485,9.28,9.28,20.0
2025-08-06,9.525,9.535,9.525,9.525,1403.0
2025-08-07,9.455,9.455,9.445,9.445,706.0
2025-08-08,9.435,9.455,9.41,9.425,11351.0
2025-08-11,9.425,9.425,9.4,9.425,4509.0
2025-08-12,9.4,9.41,9.4,9.4,1688.0
2025-08-13,9.675,9.675,9.645,9.645,5005.0
2025-08-14,9.765,9.815,9.765,9.805,17797.0
2025-08-15,9.765,9.79,9.76,9.79,136.0
2025-08-18,9.715,9.715,9.69,9.695,4733.0
2025-08-19,9.745,9.745,9.695,9.695,60.0
2025-08-20,9.705,9.705,9.645,9.645,100204.0
2025-08-21,9.775,9.775,9.725,9.725,13315.0
2025-08-22,9.735,9.785,9.735,9.785,7827.0
2025-08-25,10.075,10.075,10.015,10.035,36019.0
2025-08-26,10.035,10.035,9.885,9.915,987.0
2025-08-27,9.975,9.985,9.975,9.975,10381.0
2025-08-28,10.025,10.075,10.025,10.055,12590.0
2025-08-29,10.085,10.085,10.005,10.015,4245.0
2025-09-01,9.975,10.005,9.905,9.905,28936.0
2025-09-02,9.935,9.975,9.935,9.975,6604.0
2025-09-03,9.875,9.885,9.865,9.885,4650.0
2025-09-04,9.905,9.935,9.905,9.935,211.0
2025-09-05,10.035,10.055,10.015,10.015,6089.0
2025-09-08,9.905,10.065,9.905,10.055,1194.0
2025-09-09,10.025,10.025,9.985,10.015,11292.0
2025-09-10,9.935,9.945,9.925,9.925,3728.0
2025-09-11,9.925,9.925,9.925,9.925,0.0
2025-09-12,9.995,10.005,9.965,9.995,1975.0
2025-09-15,9.925,9.955,9.925,9.935,6525.0
2025-09-16,9.945,9.985,9.925,9.975,1935.0
2025-09-17,9.975,9.975,9.92,9.925,477.0
2025-09-18,10.055,10.065,10.045,10.045,6200.0
2025-09-19,10.045,10.335,10.045,10.335,3443.0
2025-09-22,10.24,10.265,10.225,10.225,7877.0
2025-09-23,10.315,10.335,10.305,10.325,11360.0
2025-09-24,10.305,10.305,10.195,10.215,44661.0
2025-09-25,10.165,10.205,10.165,10.165,48901.0
2025-09-26,10.135,10.145,10.115,10.125,3447.0
2025-09-29,10.125,10.245,10.075,10.245,1658.0
2025-09-30,10.27,10.27,10.27,10.27,0.0
2025-10-01,10.14,10.27,10.1,10.1,8329.0
2025-10-02,10.18,10.19,10.16,10.18,7160.0
2025-10-03,10.27,10.3,10.27,10.3,2927.0
2025-10-06,10.34,10.36,10.34,10.36,405.0
2025-10-07,10.31,10.32,10.31,10.32,4490.0
2025-10-08,10.31,10.37,10.3,10.37,2109.0
2025-10-09,10.35,10.41,10.34,10.38,4824.0
2025-10-10,10.41,10.42,10.38,10.395,4615.0
2025-10-13,10.31,10.33,10.3,10.31,2324.0
2025-10-14,10.39,10.45,10.39,10.4,15399.0
2025-10-15,10.57,10.61,10.57,10.57,1039.0
2025-10-16,10.67,10.7,10.65,10.7,7657.0
2025-10-17,10.45,10.47,10.41,10.43,7277.0
2025-10-20,10.41,10.45,10.41,10.45,574.0
2025-10-21,10.575,10.6,10.575,10.58,1065.0
2025-10-22,10.58,10.58,10.53,10.57,2397.0
2025-10-23,10.43,10.43,10.43,10.43,95.0
2025-10-24,10.48,10.54,10.47,10.49,2419.0
2025-10-27,10.68,10.74,10.675,10.74,31742.0
2025-10-28,10.74,10.74,10.6,10.6,41358.0
2025-10-29,10.6,10.6,10.45,10.49,12306.0
2025-10-30,10.41,10.48,10.4,10.4,1100.0
2025-10-31,10.36,10.4,10.33,10.4,5903.0
2025-11-03,10.46,10.49,10.46,10.46,342.0
2025-11-04,10.42,10.42,10.34,10.37,9222.0
2025-11-05,10.335,10.37,10.335,10.37,54.0
2025-11-06,10.44,10.44,10.37,10.37,1000.0
2025-11-07,10.29,10.33,10.29,10.33,7219.0
2025-11-10,10.33,10.37,10.33,10.36,1005.0
2025-11-11,10.38,10.4,10.38,10.39,390.0
2025-11-12,10.37,10.4,10.37,10.39,82.0
2025-11-13,10.31,10.31,10.27,10.305,6649.0
2025-11-14,10.15,10.15,10.05,10.07,3131.0
2025-11-17,9.85,10.1,9.85,10.09,1064.0
2025-11-18,10.11,10.11,9.91,10.11,5103.0
2025-11-19,9.97,9.98,9.96,9.98,213.0
2025-11-20,10.05,10.08,10.04,10.08,11101.0
2025-11-21,9.87,9.91,9.85,9.91,1448.0
2025-11-24,10.17,10.19,10.15,10.19,944.0
2025-11-25,10.19,10.19,10.19,10.19,0.0
2025-11-26,10.54,10.54,10.47,10.48,4459.0