Date,Open,High,Low,Close,Volume
2025-05-06,9.98,9.98,9.97,9.97,3.0
2025-05-07,9.96,9.96,9.96,9.96,750.0
2025-05-08,10.0,10.07,10.0,10.07,8.0
2025-05-09,10.12,10.12,10.1,10.1,985.0
2025-05-12,10.23,10.28,10.23,10.28,200301.0
2025-05-13,10.28,10.28,10.28,10.28,0.0
2025-05-14,10.28,10.28,10.28,10.28,0.0
2025-05-15,10.82,10.86,10.8,10.86,200969.0
2025-05-16,10.87,10.87,10.82,10.82,125.0
2025-05-19,10.9,10.9,10.9,10.9,2.0
2025-05-20,10.79,10.79,10.77,10.77,200001.0
2025-05-21,10.77,10.77,10.77,10.77,0.0
2025-05-22,10.77,10.77,10.77,10.77,0.0
2025-05-23,10.72,10.72,10.72,10.72,1.0
2025-05-26,10.72,10.72,10.72,10.72,0.0
2025-05-27,10.72,10.72,10.72,10.72,0.0
2025-05-28,10.72,10.72,10.72,10.72,0.0
2025-05-29,11.1,11.1,11.01,11.01,98.0
2025-05-30,10.84,10.84,10.8,10.8,36.0
2025-06-02,10.8,10.8,10.8,10.8,0.0
2025-06-03,10.77,10.77,10.73,10.73,92.0
2025-06-04,10.73,10.73,10.73,10.73,0.0
2025-06-05,10.73,10.73,10.73,10.73,0.0
2025-06-06,10.96,10.96,10.96,10.96,2280.0
2025-06-10,11.06,11.06,11.06,11.06,46.0
2025-06-11,11.14,11.14,11.14,11.14,15.0
2025-06-12,11.14,11.14,11.03,11.03,62.0
2025-06-13,10.99,10.99,10.94,10.94,6500.0
2025-06-16,11.01,11.01,11.01,11.01,11.0
2025-06-17,11.01,11.01,11.01,11.01,0.0
2025-06-18,11.19,11.19,11.19,11.19,15.0
2025-06-19,11.19,11.19,11.19,11.19,0.0
2025-06-20,11.19,11.19,11.19,11.19,0.0
2025-06-23,11.19,11.19,11.19,11.19,0.0
2025-06-24,11.19,11.19,11.19,11.19,0.0
2025-06-25,11.19,11.19,11.19,11.19,0.0
2025-06-26,11.4,11.4,11.4,11.4,55.0
2025-06-27,11.4,11.4,11.4,11.4,0.0
2025-06-30,11.58,11.58,11.58,11.58,43.0
2025-07-01,11.65,11.65,11.58,11.58,23.0
2025-07-02,11.41,11.41,11.41,11.41,11.0
2025-07-03,11.53,11.54,11.53,11.54,3701.0
2025-07-04,11.6,11.6,11.6,11.6,55.0
2025-07-07,11.77,11.77,11.77,11.77,8.0
2025-07-08,11.77,11.77,11.77,11.77,0.0
2025-07-09,11.66,11.66,11.65,11.65,60.0
2025-07-10,11.73,11.73,11.72,11.72,64.0
2025-07-11,11.72,11.72,11.72,11.72,0.0
2025-07-14,11.61,11.61,11.61,11.61,150.0
2025-07-15,11.63,11.72,11.63,11.72,19.0
2025-07-16,11.72,11.72,11.72,11.72,0.0
2025-07-17,11.72,11.72,11.72,11.72,0.0
2025-07-18,11.72,11.72,11.72,11.72,0.0
2025-07-21,11.98,11.99,11.98,11.99,691.0
2025-07-22,12.01,12.01,12.01,12.01,17.0
2025-07-23,12.01,12.01,12.01,12.01,0.0
2025-07-24,11.86,11.86,11.83,11.83,764.0
2025-07-25,11.92,11.94,11.92,11.94,21.0
2025-07-28,11.98,12.01,11.98,12.01,1224.0
2025-07-29,12.16,12.16,12.13,12.16,5195.0
2025-07-30,12.13,12.14,12.08,12.14,5268.0
2025-07-31,12.14,12.14,12.14,12.14,0.0
2025-08-01,12.14,12.14,12.14,12.14,0.0
2025-08-04,12.14,12.14,12.14,12.14,8.0
2025-08-05,12.14,12.14,12.14,12.14,0.0
2025-08-06,12.13,12.13,12.13,12.13,82.0
2025-08-07,12.13,12.13,12.13,12.13,0.0
2025-08-08,12.29,12.29,12.29,12.29,22.0
2025-08-11,12.29,12.42,12.29,12.41,636.0
2025-08-12,12.41,12.41,12.41,12.41,0.0
2025-08-13,12.53,12.53,12.52,12.52,410.0
2025-08-14,12.52,12.52,12.52,12.52,0.0
2025-08-15,12.53,12.53,12.53,12.53,84.0
2025-08-18,12.5,12.5,12.5,12.5,8.0
2025-08-19,12.47,12.47,12.47,12.47,1636.0
2025-08-20,12.47,12.47,12.47,12.47,0.0
2025-08-21,12.47,12.47,12.47,12.47,0.0
2025-08-22,12.47,12.47,12.47,12.47,0.0
2025-08-25,12.35,12.35,12.35,12.35,4.0
2025-08-26,12.31,12.31,12.31,12.31,400000.0
2025-08-27,12.31,12.31,12.31,12.31,0.0
2025-08-28,12.3,12.3,12.3,12.3,450000.0
2025-08-29,12.39,12.42,12.39,12.41,15602.0
2025-09-01,12.41,12.41,12.41,12.41,0.0
2025-09-02,12.41,12.41,12.41,12.41,0.0
2025-09-03,12.41,12.41,12.41,12.41,0.0
2025-09-04,12.37,12.37,12.37,12.37,1.0
2025-09-05,12.5,12.53,12.5,12.53,1042.0
2025-09-08,12.43,12.43,12.43,12.43,10.0
2025-09-09,12.43,12.43,12.43,12.43,0.0
2025-09-10,12.43,12.43,12.43,12.43,0.0
2025-09-11,12.57,12.57,12.57,12.57,1.0
2025-09-12,12.57,12.57,12.57,12.57,0.0
2025-09-15,12.54,12.55,12.54,12.55,140.0
2025-09-16,12.55,12.55,12.55,12.55,0.0
2025-09-17,12.55,12.55,12.55,12.55,0.0
2025-09-18,12.55,12.55,12.55,12.55,0.0
2025-09-19,12.78,12.78,12.78,12.78,4.0
2025-09-22,12.78,12.78,12.78,12.78,0.0
2025-09-23,12.78,12.78,12.78,12.78,0.0
2025-09-24,12.78,12.78,12.78,12.78,0.0
2025-09-25,12.94,12.94,12.94,12.94,3.0
2025-09-26,13.0,13.0,12.98,12.99,4941.0
2025-09-29,12.99,12.99,12.99,12.99,0.0
2025-09-30,12.98,12.98,12.98,12.98,771.0
2025-10-01,12.94,12.96,12.9,12.94,10387.0
2025-10-02,13.07,13.07,13.07,13.07,40.0
2025-10-03,13.17,13.17,13.17,13.17,38.0
2025-10-06,13.12,13.12,13.12,13.12,10.0
2025-10-07,13.12,13.12,13.12,13.12,0.0
2025-10-08,13.08,13.08,13.08,13.08,386.0
2025-10-09,13.3,13.3,13.25,13.25,10.0
2025-10-10,13.25,13.25,13.25,13.25,0.0
2025-10-13,13.15,13.15,13.15,13.15,380.0
2025-10-14,13.2,13.29,13.2,13.26,61.0
2025-10-15,13.13,13.13,13.13,13.13,1.0
2025-10-16,13.19,13.26,13.19,13.25,5014.0
2025-10-17,13.24,13.24,13.23,13.23,82.0
2025-10-20,13.3,13.3,13.3,13.3,41.0
2025-10-21,13.41,13.45,13.37,13.45,3876.0
2025-10-22,13.41,13.43,13.35,13.43,303.0
2025-10-23,13.34,13.38,13.31,13.37,2513.0
2025-10-24,13.45,13.45,13.45,13.45,81.0
2025-10-27,13.66,13.7,13.66,13.7,446.0
2025-10-28,13.79,13.79,13.78,13.78,44.0
2025-10-29,13.87,13.87,13.87,13.87,19.0
2025-10-30,13.99,13.99,13.99,13.99,538.0
2025-10-31,13.98,14.04,13.98,14.04,604.0
2025-11-03,13.85,13.91,13.85,13.91,4.0
2025-11-04,13.91,13.91,13.91,13.91,0.0
2025-11-05,13.62,13.64,13.58,13.61,3488.0
2025-11-06,13.7,13.7,13.7,13.7,72.0
2025-11-07,13.56,13.57,13.49,13.53,1401.0
2025-11-10,13.53,13.53,13.53,13.53,0.0
2025-11-11,13.72,13.72,13.71,13.71,422.0
2025-11-12,13.65,13.7,13.65,13.7,11.0
2025-11-13,13.61,13.61,13.61,13.61,2.0
2025-11-14,13.34,13.34,13.29,13.29,14.0
2025-11-18,13.29,13.29,13.29,13.29,0.0
2025-11-24,13.14,13.21,13.14,13.21,1937.0
2025-11-25,13.45,13.5,13.43,13.5,1481.0
2025-11-26,13.47,13.48,13.47,13.48,5010.0