Date,Open,High,Low,Close,Volume
2024-09-17,9.56,9.56,9.56,9.56,0.0
2024-09-18,9.625,9.625,9.595,9.595,12.0
2024-09-19,9.595,9.595,9.595,9.595,0.0
2024-09-20,9.615,9.615,9.59,9.59,11015.0
2024-09-23,9.59,9.59,9.59,9.59,0.0
2024-09-24,9.59,9.59,9.59,9.59,0.0
2024-09-25,9.58,9.605,9.58,9.58,3002.0
2024-09-26,9.52,9.53,9.52,9.52,3148.0
2024-09-27,9.56,9.56,9.52,9.52,2336.0
2024-09-30,9.525,9.745,9.525,9.745,59.0
2024-10-01,9.745,9.745,9.745,9.745,0.0
2024-10-02,9.59,9.6,9.545,9.57,6089.0
2024-10-03,9.57,9.57,9.55,9.55,11946.0
2024-10-04,9.55,9.55,9.55,9.55,29.0
2024-10-07,9.55,9.55,9.55,9.55,0.0
2024-10-08,9.445,9.445,9.445,9.445,200.0
2024-10-09,9.445,9.445,9.42,9.42,2.0
2024-10-10,9.42,9.42,9.42,9.42,0.0
2024-10-11,9.42,9.42,9.42,9.42,0.0
2024-10-14,9.42,9.42,9.39,9.39,629.0
2024-10-15,9.435,9.435,9.36,9.36,5.0
2024-10-16,9.36,9.36,9.36,9.36,0.0
2024-10-17,9.36,9.36,9.36,9.36,0.0
2024-10-18,9.435,9.435,9.38,9.38,7.0
2024-10-21,9.38,9.38,9.38,9.38,100.0
2024-10-22,9.275,9.38,9.275,9.38,58.0
2024-10-23,9.295,9.295,9.265,9.265,2.0
2024-10-24,9.265,9.265,9.265,9.265,0.0
2024-10-25,9.33,9.33,9.265,9.265,32.0
2024-10-28,9.265,9.265,9.265,9.265,0.0
2024-10-29,9.275,9.275,9.275,9.275,1524.0
2024-10-30,9.295,9.3,9.245,9.245,11.0
2024-10-31,9.275,9.275,9.275,9.275,125.0
2024-11-01,9.275,9.275,9.275,9.275,0.0
2024-11-04,9.235,9.245,9.235,9.245,613.0
2024-11-05,9.215,9.215,9.215,9.215,1507.0
2024-11-06,9.265,9.265,9.17,9.18,516.0
2024-11-07,9.225,9.225,9.225,9.225,3.0
2024-11-08,9.225,9.225,9.225,9.225,0.0
2024-11-11,9.225,9.225,9.225,9.225,0.0
2024-11-12,9.285,9.285,9.285,9.285,11458.0
2024-11-13,9.25,9.275,9.25,9.25,3.0
2024-11-14,9.25,9.25,9.25,9.25,0.0
2024-11-15,9.225,9.225,9.225,9.225,614.0
2024-11-18,9.31,9.31,9.17,9.17,8642.0
2024-11-19,9.235,9.235,9.235,9.235,60.0
2024-11-20,9.15,9.15,9.15,9.15,1.0
2024-11-21,9.235,9.235,9.18,9.18,2.0
2024-11-22,9.185,9.185,9.18,9.18,900.0
2024-11-25,9.18,9.18,9.18,9.18,0.0
2024-11-26,9.34,9.34,9.34,9.34,718.0
2024-11-27,9.295,9.33,9.265,9.33,1284.0
2024-11-28,9.33,9.33,9.33,9.33,0.0
2024-11-29,9.33,9.33,9.33,9.33,0.0
2024-12-02,9.57,9.57,9.195,9.33,201.0
2024-12-03,9.33,9.33,9.33,9.33,0.0
2024-12-04,9.38,9.38,9.33,9.33,3.0
2024-12-05,9.33,9.33,9.33,9.33,0.0
2024-12-06,9.435,9.435,9.435,9.435,1.0
2024-12-09,9.455,9.465,9.455,9.465,202.0
2024-12-10,9.39,9.41,9.39,9.39,11.0
2024-12-11,9.42,9.42,9.36,9.36,2.0
2024-12-12,9.36,9.36,9.36,9.36,0.0
2024-12-13,9.36,9.36,9.36,9.36,0.0
2024-12-16,9.28,9.295,9.28,9.285,5987.0
2024-12-17,9.225,9.31,9.225,9.31,64.0
2024-12-18,9.31,9.31,9.31,9.31,0.0
2024-12-19,9.255,9.255,9.14,9.14,1068.0
2024-12-20,9.14,9.14,9.14,9.14,0.0
2024-12-23,9.14,9.14,9.14,9.14,0.0
2024-12-24,9.14,9.14,9.14,9.14,0.0
2024-12-27,9.14,9.14,9.14,9.14,20.0
2024-12-30,9.08,9.1,9.08,9.1,22.0
2024-12-31,9.185,9.185,9.185,9.185,0.0
2025-01-02,9.185,9.185,9.185,9.185,0.0
2025-01-03,9.165,9.185,9.165,9.185,1.0
2025-01-06,9.185,9.185,9.185,9.185,0.0
2025-01-07,9.125,9.185,9.125,9.185,21.0
2025-01-08,9.05,9.185,9.05,9.185,1.0
2025-01-09,9.04,9.04,9.04,9.04,49.0
2025-01-10,9.04,9.04,9.04,9.04,0.0
2025-01-13,9.05,9.05,8.97,8.97,769.0
2025-01-14,8.97,8.97,8.97,8.97,0.0
2025-01-15,9.01,9.02,9.01,9.02,538.0
2025-01-16,9.11,9.115,9.11,9.115,6461.0
2025-01-17,9.115,9.155,9.115,9.155,6073.0
2025-01-20,9.135,9.135,9.135,9.135,6.0
2025-01-21,9.135,9.135,9.135,9.135,0.0
2025-01-22,9.135,9.135,9.135,9.135,34.0
2025-01-23,9.135,9.135,9.135,9.135,0.0
2025-01-24,9.135,9.135,9.135,9.135,0.0
2025-01-28,9.195,9.195,9.135,9.135,1.0
2025-01-29,9.135,9.135,9.135,9.135,0.0
2025-01-30,9.135,9.135,9.135,9.135,0.0
2025-01-31,9.205,9.205,9.205,9.205,19.0
2025-02-03,9.165,9.205,9.165,9.205,1.0
2025-02-04,9.185,9.205,9.165,9.205,32.0
2025-02-05,9.205,9.205,9.205,9.205,0.0
2025-02-06,9.205,9.205,9.205,9.205,0.0
2025-02-07,9.275,9.28,9.275,9.28,204.0
2025-02-10,9.235,9.28,9.225,9.28,56.0
2025-02-11,9.28,9.28,9.28,9.28,0.0
2025-02-12,9.195,9.28,9.195,9.28,3146.0
2025-02-13,9.145,9.28,9.145,9.28,115.0
2025-02-14,9.28,9.28,9.28,9.28,0.0
2025-02-17,9.28,9.28,9.28,9.28,0.0
2025-02-18,9.28,9.28,9.28,9.28,0.0
2025-02-19,9.28,9.28,9.28,9.28,0.0
2025-02-20,9.28,9.28,9.28,9.28,0.0
2025-02-21,9.28,9.28,9.28,9.28,0.0
2025-02-24,9.28,9.28,9.28,9.28,0.0
2025-02-25,9.28,9.28,9.28,9.28,0.0
2025-02-26,9.28,9.28,9.28,9.28,0.0
2025-02-27,9.28,9.28,9.28,9.28,0.0
2025-02-28,9.28,9.28,9.28,9.28,0.0
2025-03-03,9.38,9.38,9.38,9.38,2305.0
2025-03-04,9.42,9.42,9.42,9.42,300.0
2025-03-05,9.41,9.41,9.41,9.41,1030.0
2025-03-06,9.41,9.41,9.41,9.41,0.0
2025-03-07,9.34,9.34,9.33,9.33,405.0
2025-03-10,9.35,9.36,9.35,9.35,3703.0
2025-03-11,9.35,9.35,9.35,9.35,0.0
2025-03-12,9.31,9.34,9.31,9.34,1110.0
2025-03-13,9.31,9.31,9.31,9.31,1563.0
2025-03-14,9.31,9.31,9.31,9.31,0.0
2025-03-17,9.31,9.31,9.31,9.31,0.0
2025-03-18,9.31,9.31,9.31,9.31,0.0
2025-03-19,9.31,9.31,9.31,9.31,0.0
2025-03-20,9.31,9.31,9.31,9.31,0.0
2025-03-21,9.31,9.31,9.31,9.31,0.0
2025-03-24,9.31,9.31,9.31,9.31,0.0
2025-03-25,9.31,9.31,9.31,9.31,0.0
2025-03-26,9.31,9.31,9.31,9.31,0.0
2025-03-27,9.3,9.31,9.3,9.3,5040.0
2025-03-28,9.3,9.3,9.3,9.3,0.0
2025-03-31,9.355,9.355,9.355,9.355,177.0
2025-04-01,9.395,9.395,9.395,9.395,10718.0
2025-04-02,9.395,9.395,9.395,9.395,0.0
2025-04-03,9.395,9.395,9.395,9.395,0.0
2025-04-04,9.395,9.395,9.395,9.395,0.0
2025-04-07,9.395,9.395,9.395,9.395,0.0
2025-04-08,9.395,9.395,9.395,9.395,0.0
2025-04-09,9.09,9.09,9.025,9.025,700.0
2025-04-10,9.18,9.23,9.17,9.23,28100.0
2025-04-11,9.23,9.23,9.23,9.23,0.0
2025-04-14,9.23,9.23,9.23,9.23,0.0
2025-04-15,9.315,9.315,9.18,9.315,2.0
2025-04-16,9.22,9.22,9.17,9.17,2.0
2025-04-17,9.23,9.24,9.17,9.17,50.0
2025-04-22,9.11,9.15,9.11,9.13,3220.0
2025-04-23,9.13,9.13,9.13,9.13,0.0
2025-04-24,9.13,9.13,9.13,9.13,0.0
2025-04-28,9.29,9.29,9.29,9.29,274.0
2025-04-29,9.29,9.29,9.29,9.29,0.0
2025-04-30,9.29,9.29,9.29,9.29,0.0
2025-05-01,9.29,9.29,9.29,9.29,0.0
2025-05-02,9.29,9.29,9.29,9.29,5.0
2025-05-05,9.29,9.29,9.29,9.29,48.0
2025-05-06,9.29,9.29,9.29,9.29,0.0
2025-05-07,9.315,9.315,9.24,9.24,1331.0
2025-05-08,9.24,9.24,9.24,9.24,0.0
2025-05-09,9.26,9.26,9.22,9.22,2.0
2025-05-12,9.22,9.22,9.22,9.22,55.0
2025-05-13,9.22,9.22,9.22,9.22,0.0
2025-05-14,9.23,9.26,9.23,9.26,3700.0
2025-05-15,9.26,9.26,9.26,9.26,0.0
2025-05-16,9.26,9.26,9.26,9.26,0.0
2025-05-19,9.26,9.26,9.26,9.26,0.0
2025-05-20,9.26,9.26,9.26,9.26,0.0
2025-05-21,9.26,9.26,9.26,9.26,0.0
2025-05-22,9.15,9.17,9.14,9.14,2340.0
2025-05-23,9.14,9.19,9.14,9.19,2144.0
2025-05-26,9.19,9.19,9.19,9.19,0.0
2025-05-27,9.19,9.19,9.19,9.19,0.0
2025-05-28,9.19,9.19,9.19,9.19,0.0
2025-05-29,9.19,9.19,9.19,9.19,0.0
2025-05-30,9.19,9.19,9.19,9.19,0.0
2025-06-02,9.19,9.19,9.19,9.19,0.0
2025-06-03,9.19,9.19,9.19,9.19,0.0
2025-06-04,9.28,9.28,9.28,9.28,116.0
2025-06-05,9.28,9.28,9.28,9.28,0.0
2025-06-06,9.28,9.28,9.28,9.28,0.0
2025-06-10,9.315,9.315,9.315,9.315,419.0
2025-06-11,9.315,9.315,9.315,9.315,0.0
2025-06-12,9.315,9.315,9.315,9.315,0.0
2025-06-13,9.315,9.315,9.315,9.315,0.0
2025-06-16,9.315,9.315,9.315,9.315,0.0
2025-06-17,9.315,9.315,9.315,9.315,0.0
2025-06-18,9.295,9.355,9.295,9.335,4524.0
2025-06-19,9.335,9.335,9.335,9.335,0.0
2025-06-20,9.365,9.365,9.335,9.335,112.0
2025-06-23,9.335,9.335,9.335,9.335,0.0
2025-06-24,9.335,9.335,9.335,9.335,0.0
2025-06-25,9.335,9.335,9.335,9.335,0.0
2025-06-26,9.335,9.335,9.335,9.335,0.0
2025-06-27,9.435,9.435,9.435,9.435,90.0
2025-06-30,9.475,9.475,9.445,9.445,2.0
2025-07-01,9.445,9.445,9.445,9.445,0.0
2025-07-02,9.445,9.445,9.445,9.445,0.0
2025-07-03,9.515,9.525,9.515,9.515,4300.0
2025-07-04,9.515,9.515,9.515,9.515,0.0
2025-07-07,9.515,9.515,9.515,9.515,0.0
2025-07-08,9.515,9.515,9.515,9.515,0.0
2025-07-09,9.515,9.515,9.515,9.515,0.0
2025-07-10,9.515,9.515,9.515,9.515,0.0
2025-07-11,9.515,9.515,9.515,9.515,0.0
2025-07-14,9.425,9.435,9.425,9.435,733.0
2025-07-15,9.435,9.435,9.435,9.435,0.0
2025-07-16,9.405,9.405,9.385,9.385,2115.0
2025-07-17,9.405,9.405,9.405,9.405,100.0
2025-07-18,9.405,9.405,9.405,9.405,0.0
2025-07-21,9.425,9.425,9.425,9.425,11.0
2025-07-22,9.425,9.425,9.425,9.425,0.0
2025-07-23,9.505,9.505,9.495,9.505,2345.0
2025-07-24,9.475,9.505,9.475,9.505,3.0
2025-07-25,9.475,9.475,9.475,9.475,1553.0
2025-07-28,9.495,9.515,9.485,9.515,1488.0
2025-07-29,9.515,9.515,9.515,9.515,0.0
2025-07-30,9.515,9.515,9.515,9.515,0.0
2025-07-31,9.505,9.505,9.495,9.495,4030.0
2025-08-01,9.495,9.495,9.495,9.495,0.0
2025-08-04,9.495,9.495,9.495,9.495,0.0
2025-08-05,9.615,9.625,9.585,9.625,13904.0
2025-08-06,9.615,9.67,9.595,9.615,42888.0
2025-08-07,9.615,9.615,9.615,9.615,0.0
2025-08-08,9.615,9.615,9.615,9.615,0.0
2025-08-11,9.615,9.615,9.615,9.615,0.0
2025-08-12,9.555,9.585,9.555,9.585,2.0
2025-08-13,9.585,9.585,9.585,9.585,34.0
2025-08-14,9.585,9.585,9.585,9.585,0.0
2025-08-15,9.605,9.605,9.585,9.585,4.0
2025-08-18,9.585,9.585,9.585,9.585,0.0
2025-08-19,9.585,9.585,9.585,9.585,0.0
2025-08-20,9.585,9.585,9.575,9.585,279.0
2025-08-21,9.585,9.585,9.585,9.585,0.0
2025-08-22,9.565,9.575,9.565,9.565,952.0
2025-08-25,9.595,9.605,9.595,9.595,10514.0
2025-08-26,9.595,9.595,9.595,9.595,0.0
2025-08-27,9.595,9.595,9.595,9.595,0.0
2025-08-28,9.595,9.595,9.595,9.595,0.0
2025-08-29,9.595,9.595,9.595,9.595,0.0
2025-09-01,9.595,9.595,9.595,9.595,0.0
2025-09-02,9.585,9.595,9.585,9.595,5.0
2025-09-03,9.595,9.595,9.595,9.595,0.0
2025-09-04,9.595,9.595,9.595,9.595,0.0
2025-09-05,9.595,9.595,9.595,9.595,0.0
2025-09-08,9.595,9.595,9.595,9.595,0.0
2025-09-09,9.595,9.595,9.595,9.595,0.0
2025-09-10,9.71,9.71,9.7,9.7,6000.0
2025-09-11,9.7,9.7,9.7,9.7,0.0
2025-09-12,9.8,9.8,9.7,9.7,5.0
2025-09-15,9.7,9.7,9.7,9.7,0.0
2025-09-16,9.81,9.81,9.81,9.81,1033.0
2025-09-17,9.81,9.81,9.81,9.81,0.0
2025-09-18,9.83,9.83,9.82,9.82,4028.0
2025-09-19,9.82,9.82,9.82,9.82,0.0
2025-09-22,9.82,9.82,9.82,9.82,0.0
2025-09-23,9.82,9.82,9.82,9.82,0.0
2025-09-24,9.82,9.82,9.82,9.82,0.0
2025-09-25,9.82,9.82,9.82,9.82,0.0
2025-09-26,9.82,9.82,9.82,9.82,0.0
2025-09-29,9.75,9.76,9.71,9.71,2734.0
2025-09-30,9.82,9.82,9.82,9.82,0.0
2025-10-01,9.82,9.82,9.82,9.82,0.0
2025-10-02,9.79,9.79,9.79,9.79,1079.0
2025-10-03,9.79,9.79,9.79,9.79,0.0
2025-10-06,9.82,9.82,9.81,9.81,1610.0
2025-10-07,9.775,9.79,9.775,9.79,2548.0
2025-10-08,9.79,9.79,9.79,9.79,0.0
2025-10-09,9.79,9.79,9.79,9.79,0.0
2025-10-10,9.77,9.8,9.77,9.8,7492.0
2025-10-13,9.81,9.81,9.8,9.8,296.0
2025-10-14,9.8,9.8,9.8,9.8,0.0
2025-10-15,9.87,9.88,9.84,9.84,5.0
2025-10-16,9.84,9.84,9.84,9.84,0.0
2025-10-17,9.91,9.91,9.91,9.91,2334.0
2025-10-20,9.91,9.91,9.91,9.91,0.0
2025-10-21,9.92,9.92,9.91,9.91,120.0
2025-10-22,9.9,9.91,9.9,9.91,5.0
2025-10-23,9.91,9.91,9.91,9.91,0.0
2025-10-24,9.91,9.92,9.91,9.92,4036.0
2025-10-27,9.91,9.92,9.91,9.92,40.0
2025-10-28,9.95,9.95,9.92,9.92,2.0
2025-10-29,9.95,9.95,9.95,9.95,2443.0
2025-10-30,9.92,9.92,9.89,9.89,11000.0
2025-10-31,9.82,9.83,9.82,9.82,159.0
2025-11-03,9.79,9.79,9.78,9.78,90.0
2025-11-04,9.78,9.78,9.78,9.78,0.0
2025-11-05,9.76,9.79,9.76,9.79,10179.0
2025-11-06,9.75,9.79,9.75,9.79,52.0
2025-11-07,9.79,9.79,9.79,9.79,0.0
2025-11-10,9.76,9.79,9.76,9.79,41.0
2025-11-11,9.79,9.79,9.79,9.79,0.0
2025-11-12,9.8,9.8,9.8,9.8,26.0
2025-11-13,9.79,9.81,9.78,9.8,8757.0
2025-11-14,9.77,9.8,9.77,9.8,1.0
2025-11-17,9.76,9.76,9.73,9.74,12084.0
2025-11-18,9.74,9.75,9.74,9.75,840.0
2025-11-19,9.75,9.75,9.75,9.75,0.0
2025-11-20,9.75,9.75,9.75,9.75,5809.0
2025-11-21,9.74,9.74,9.74,9.74,5128.0
2025-11-24,9.76,9.77,9.76,9.76,35727.0
2025-11-25,9.76,9.76,9.76,9.76,0.0
2025-11-26,9.76,9.76,9.76,9.76,0.0