Date,Open,High,Low,Close,Volume
2025-04-28,10.00000012811746,10.00000012811746,10.00000012811746,10.00000012811746,0.0
2025-04-29,10.066499839052444,10.066499839052444,10.066499839052444,10.066499839052444,0.0
2025-04-30,10.090000281858408,10.090000281858408,10.029999861473,10.029999861473,19179.0
2025-05-01,10.149999748569488,10.149999748569488,10.140000473233862,10.140000473233862,3953.0
2025-05-02,10.409999980782382,10.409999980782382,10.409999980782382,10.409999980782382,96.0
2025-05-05,10.520000592543244,10.520000592543244,10.390000476436798,10.399999751772423,2796.0
2025-05-06,10.640000479639736,10.640000479639736,10.399999751772423,10.399999751772423,1546.0
2025-05-07,10.500000134523331,10.500000134523331,10.500000134523331,10.500000134523331,405.0
2025-05-08,10.500000134523331,10.68999971734086,10.500000134523331,10.68999971734086,1162.0
2025-05-09,10.699999946350816,10.699999946350816,10.640000479639736,10.699999946350816,1064.0
2025-05-12,10.880000253832714,10.890000482842671,10.880000253832714,10.890000482842671,670.0
2025-05-13,11.090000294670157,11.090000294670157,10.989999911919249,11.010000369939162,1525.0
2025-05-14,11.170000219401146,11.170000219401146,11.13000025703565,11.13000025703565,610.0
2025-05-15,11.290000106497638,11.350000526883049,11.239999915122183,11.25000014413214,1088.0
2025-05-16,11.310000564517551,11.310000564517551,11.229999686112228,11.229999686112228,6685.0
2025-05-19,11.7299996925181,11.7299996925181,11.120000028025697,11.120000028025697,3537.0
2025-05-20,11.600000530085984,11.600000530085984,11.2200004107766,11.260000373142098,3490.0
2025-05-21,11.69999995916256,11.69999995916256,11.210000181766643,11.2200004107766,1471.0
2025-05-22,11.649999767787106,11.649999767787106,11.10999979901574,11.2200004107766,42926.0
2025-05-23,11.300000335507594,11.300000335507594,11.170000219401146,11.170000219401146,2357.0
2025-05-26,11.770000608557927,11.770000608557927,11.31999983985318,11.340000297873091,16406.0
2025-05-27,11.560000567720486,11.560000567720486,11.25000014413214,11.290000106497638,316.0
2025-05-28,11.750000150538014,11.750000150538014,11.439999726949669,11.439999726949669,10564.0
2025-05-29,11.7299996925181,11.7299996925181,11.630000263441524,11.659999996797064,478.0
2025-05-30,11.370000031228631,11.380000260238589,11.27999987748768,11.370000031228631,3221.0
2025-06-02,11.449999955959624,11.460000184969582,11.210000181766643,11.2200004107766,4121.0
2025-06-03,11.31999983985318,11.430000451614038,11.31999983985318,11.430000451614038,430.0
2025-06-04,11.689999730152604,11.689999730152604,11.540000109700577,11.540000109700577,5022.0
2025-06-05,11.899999770990044,11.899999770990044,11.529999880690616,11.529999880690616,116.0
2025-06-06,11.960000191375451,11.960000191375451,11.600000530085984,11.710000188172517,24070.0
2025-06-10,12.239999927933932,12.239999927933932,11.630000263441524,11.649999767787106,8331.0
2025-06-11,11.680000454816977,11.680000454816977,11.449999955959624,11.479999689315164,12503.0
2025-06-12,11.500000147335076,11.540000109700577,11.479999689315164,11.540000109700577,2975.0
2025-06-13,11.779999883893554,11.779999883893554,11.420000222604084,11.479999689315164,13200.0
2025-06-16,11.479999689315164,11.600000530085984,11.449999955959624,11.600000530085984,8179.0
2025-06-17,11.750000150538014,11.770000608557927,11.69999995916256,11.750000150538014,4967.0
2025-06-18,11.830000075269009,11.830000075269009,11.67000022580702,11.69999995916256,2068.0
2025-06-19,12.0,12.0,11.65,11.7,3150.0
2025-06-20,11.82,11.82,11.68,11.69,7798.0
2025-06-23,11.78,11.78,11.5,11.68,11084.0
2025-06-24,11.85,11.9,11.77,11.84,4959.0
2025-06-25,12.03,12.03,11.91,11.91,13810.0
2025-06-26,12.07,12.08,11.86,11.96,10295.0
2025-06-27,12.2,12.22,12.14,12.15,9125.0
2025-06-30,12.37,12.43,12.19,12.31,19040.0
2025-07-01,12.39,12.4,12.21,12.21,15323.0
2025-07-02,12.21,12.22,12.04,12.04,3433.0
2025-07-03,12.5,12.5,12.19,12.25,5385.0
2025-07-04,12.25,12.49,12.25,12.29,44816.0
2025-07-07,12.33,12.47,12.29,12.34,10034.0
2025-07-08,12.49,12.52,12.31,12.31,15899.0
2025-07-09,12.3,12.3,12.21,12.24,13504.0
2025-07-10,12.31,12.31,12.2,12.26,23578.0
2025-07-11,12.39,12.39,12.14,12.23,12126.0
2025-07-14,12.23,12.37,12.19,12.2,10577.0
2025-07-15,12.41,12.46,12.32,12.32,10316.0
2025-07-16,12.53,12.53,12.35,12.36,15738.0
2025-07-17,12.58,12.58,12.4,12.5,21264.0
2025-07-18,12.84,12.93,12.78,12.78,23513.0
2025-07-21,12.84,12.84,12.71,12.78,44691.0
2025-07-22,12.86,12.86,12.71,12.71,23626.0
2025-07-23,12.76,12.8,12.74,12.76,9067.0
2025-07-24,12.97,12.97,12.9,12.91,33452.0
2025-07-25,13.11,13.11,12.92,12.96,37681.0
2025-07-28,12.96,13.27,12.96,13.16,39753.0
2025-07-29,13.28,13.31,13.05,13.15,33322.0
2025-07-30,13.26,13.26,13.0,13.05,29485.0
2025-07-31,13.19,13.24,13.07,13.12,20427.0
2025-08-01,13.17,13.17,13.03,13.07,32388.0
2025-08-04,13.01,13.01,12.8,12.86,34511.0
2025-08-05,13.1,13.16,12.97,13.02,27582.0
2025-08-06,13.0,13.07,12.9,13.02,10473.0
2025-08-07,13.06,13.11,12.95,12.98,12551.0
2025-08-08,13.49,13.49,13.0,13.01,20012.0
2025-08-11,13.24,13.37,13.04,13.1,30526.0
2025-08-12,13.25,13.25,13.0,13.04,10143.0
2025-08-13,13.2,13.33,13.2,13.27,25295.0
2025-08-14,13.28,13.28,13.0,13.03,27617.0
2025-08-15,13.04,13.2,13.04,13.07,21532.0
2025-08-18,13.19,13.19,13.0,13.01,29745.0
2025-08-19,13.2,13.2,13.02,13.05,14527.0
2025-08-20,13.04,13.04,12.81,12.85,78675.0
2025-08-21,12.84,12.87,12.76,12.84,17975.0
2025-08-22,12.91,12.91,12.8,12.825,8214.0
2025-08-25,12.94,13.09,12.94,13.01,27683.0
2025-08-26,12.98,12.98,12.86,12.96,18532.0
2025-08-27,13.1,13.16,13.1,13.15,31290.0
2025-08-28,13.15,13.15,12.95,13.0,57709.0
2025-08-29,13.1,13.38,13.1,13.13,37078.0
2025-09-01,13.24,13.24,12.94,12.97,45808.0
2025-09-02,13.09,13.1,12.89,12.92,9361.0
2025-09-03,12.87,12.9,12.75,12.79,8364.0
2025-09-04,12.84,13.09,12.84,12.92,56034.0
2025-09-05,13.1,13.1,13.02,13.07,16095.0
2025-09-08,13.08,13.08,12.97,13.0,19433.0
2025-09-09,13.09,13.2,13.07,13.15,8887.0
2025-09-10,13.2,13.29,13.2,13.28,16730.0
2025-09-11,13.38,13.58,13.38,13.54,18352.0
2025-09-12,13.65,13.65,13.52,13.57,35431.0
2025-09-15,13.79,13.79,13.39,13.44,51822.0
2025-09-16,13.45,13.9,13.45,13.72,15978.0
2025-09-17,13.5,13.51,13.47,13.47,24274.0
2025-09-18,13.57,13.61,13.47,13.6,7013.0
2025-09-19,13.65,13.76,13.65,13.76,21660.0
2025-09-22,13.87,14.02,13.87,13.94,28816.0
2025-09-23,14.07,14.31,14.06,14.08,34754.0
2025-09-24,14.5,14.5,13.91,13.97,43780.0
2025-09-25,14.12,14.12,13.95,14.01,30934.0
2025-09-26,13.95,13.96,13.86,13.93,24741.0
2025-09-29,14.25,14.25,14.04,14.07,23889.0
2025-09-30,14.21,14.21,14.1,14.16,28125.0
2025-10-01,14.26,14.46,14.17,14.19,31296.0
2025-10-02,14.64,14.64,14.41,14.46,25553.0
2025-10-03,14.51,14.6,14.51,14.59,59876.0
2025-10-06,14.85,14.85,14.54,14.57,52034.0
2025-10-07,14.59,14.66,14.57,14.66,29665.0
2025-10-08,14.6,14.64,14.53,14.62,36630.0
2025-10-09,14.98,15.02,14.93,14.95,46963.0
2025-10-10,15.07,15.11,15.01,15.01,20500.0
2025-10-13,14.86,15.04,14.86,14.97,71855.0
2025-10-14,15.25,15.35,15.12,15.16,88004.0
2025-10-15,15.29,15.29,15.12,15.19,68795.0
2025-10-16,15.23,15.33,15.22,15.31,74178.0
2025-10-17,15.46,15.46,15.15,15.18,81957.0
2025-10-20,15.12,15.19,14.83,15.0,72500.0
2025-10-21,15.0,15.16,15.0,15.05,74329.0
2025-10-22,14.85,14.9,14.67,14.76,91881.0
2025-10-23,14.68,14.73,14.54,14.58,39056.0
2025-10-24,14.95,14.95,14.86,14.92,83773.0
2025-10-27,15.22,15.3,15.09,15.17,41384.0
2025-10-28,15.11,15.13,15.01,15.1,42708.0
2025-10-29,15.15,15.51,15.15,15.28,19803.0
2025-10-30,15.58,15.81,15.49,15.51,85576.0
2025-10-31,15.39,15.45,15.3,15.43,58304.0
2025-11-03,15.42,15.6,15.29,15.33,45893.0
2025-11-04,15.3,15.38,15.13,15.13,27021.0
2025-11-05,14.93,14.96,14.51,14.61,98823.0
2025-11-06,14.79,14.99,14.79,14.82,84778.0
2025-11-07,14.71,14.71,14.6,14.62,22438.0
2025-11-10,14.68,14.99,14.68,14.83,53868.0
2025-11-11,14.93,14.94,14.85,14.92,25202.0
2025-11-12,15.0,15.03,14.75,14.75,42629.0
2025-11-13,14.78,15.03,14.7,14.77,47430.0
2025-11-14,14.56,14.57,14.22,14.22,56004.0
2025-11-17,14.36,14.49,14.26,14.35,40234.0
2025-11-18,14.18,14.18,14.0,14.02,34620.0
2025-11-19,13.97,13.97,13.87,13.9,40493.0
2025-11-20,14.27,14.49,14.27,14.48,66588.0
2025-11-21,14.19,14.19,13.78,13.88,29031.0
2025-11-24,13.87,13.93,13.74,13.84,23396.0
2025-11-25,14.02,14.17,14.02,14.13,31011.0
2025-11-26,14.44,14.48,14.27,14.31,21425.0