Date,Open,High,Low,Close,Volume
2025-02-05,20.54,20.54,20.38,20.38,2.0
2025-02-06,20.08,20.08,19.98,20.0,499.0
2025-02-07,20.16,20.16,20.08,20.1,251.0
2025-02-10,20.14,20.14,20.14,20.14,1.0
2025-02-11,20.33,20.44,20.33,20.44,2.0
2025-02-12,20.44,20.44,20.44,20.44,0.0
2025-02-13,20.44,20.44,20.44,20.44,0.0
2025-02-14,20.595,20.65,20.595,20.61,985.0
2025-02-17,20.36,20.48,20.32,20.48,969.0
2025-02-18,20.35,20.35,20.35,20.35,1.0
2025-02-19,20.46,20.46,20.46,20.46,1.0
2025-02-20,20.62,20.62,20.54,20.54,2501.0
2025-02-21,20.42,20.47,20.42,20.47,2.0
2025-02-24,20.47,20.47,20.47,20.47,0.0
2025-02-25,20.47,20.47,20.47,20.47,0.0
2025-02-26,20.47,20.47,20.47,20.47,0.0
2025-02-27,20.47,20.47,20.47,20.47,0.0
2025-02-28,20.47,20.47,20.47,20.47,0.0
2025-03-03,20.47,20.47,20.47,20.47,0.0
2025-03-04,18.8,18.8,18.78,18.78,377.0
2025-03-05,18.78,18.78,18.78,18.78,0.0
2025-03-06,18.78,18.78,18.78,18.78,0.0
2025-03-07,18.78,18.78,18.78,18.78,0.0
2025-03-10,18.78,18.78,18.78,18.78,0.0
2025-03-11,18.78,18.78,18.78,18.78,0.0
2025-03-12,18.78,18.78,18.78,18.78,0.0
2025-03-13,18.78,18.78,18.78,18.78,0.0
2025-03-14,19.42,19.42,18.78,18.78,1.0
2025-03-17,18.78,18.78,18.78,18.78,0.0
2025-03-18,18.78,18.78,18.78,18.78,0.0
2025-03-19,18.78,18.78,18.78,18.78,0.0
2025-03-20,18.78,18.78,18.78,18.78,0.0
2025-03-21,18.78,18.78,18.78,18.78,0.0
2025-03-24,19.4,19.4,19.4,19.4,52.0
2025-03-25,19.4,19.4,19.4,19.4,0.0
2025-03-26,19.74,19.75,19.74,19.75,38.0
2025-03-27,19.75,19.75,19.75,19.75,0.0
2025-03-28,19.75,19.75,19.75,19.75,0.0
2025-03-31,19.75,19.75,19.75,19.75,0.0
2025-04-01,19.75,19.75,19.75,19.75,0.0
2025-04-02,19.75,19.75,19.75,19.75,0.0
2025-04-03,18.62,19.75,18.62,19.75,300.0
2025-04-04,18.49,18.49,18.49,18.49,217.0
2025-04-07,18.0,18.07,18.0,18.02,845.0
2025-04-08,18.88,18.88,18.88,18.88,33.0
2025-04-09,19.45,20.29,19.45,19.93,5187.0
2025-04-10,19.54,19.54,19.36,19.36,78.0
2025-04-11,19.98,20.09,19.98,20.09,569.0
2025-04-14,20.09,20.09,20.09,20.09,0.0
2025-04-15,19.67,20.09,19.67,20.09,5.0
2025-04-16,19.45,20.09,19.44,20.09,780.0
2025-04-17,19.49,19.49,19.49,19.49,511.0
2025-04-22,19.9,19.9,19.9,19.9,1002.0
2025-04-23,19.55,19.55,19.53,19.53,1511.0
2025-04-24,19.53,19.53,19.53,19.53,0.0
2025-04-28,19.53,19.53,19.53,19.53,0.0
2025-04-29,19.14,19.16,19.04,19.11,1289.0
2025-04-30,19.11,19.11,19.11,19.11,0.0
2025-05-01,19.11,19.11,19.11,19.11,0.0
2025-05-02,19.11,19.11,19.11,19.11,0.0
2025-05-05,19.49,19.57,19.49,19.54,1637.0
2025-05-06,19.71,19.8,19.71,19.78,1540.0
2025-05-07,19.47,19.56,19.42,19.56,535.0
2025-05-08,19.56,19.56,19.56,19.56,0.0
2025-05-09,19.79,19.79,19.56,19.56,528.0
2025-05-12,19.84,19.98,19.84,19.98,801.0
2025-05-13,20.06,20.2,20.05,20.14,3639.0
2025-05-14,20.24,20.24,20.14,20.14,204.0
2025-05-15,20.49,20.5,20.47,20.5,640.0
2025-05-16,20.5,20.5,20.5,20.5,0.0
2025-05-19,20.15,20.43,20.1,20.4,3518.0
2025-05-20,20.01,20.19,19.96,20.19,1332.0
2025-05-21,20.39,20.4,20.3,20.3,743.0
2025-05-22,20.7,20.83,20.6,20.73,1278.0
2025-05-23,20.39,20.39,20.35,20.35,2634.0
2025-05-26,20.35,20.35,20.35,20.35,0.0
2025-05-27,20.35,20.35,20.35,20.35,0.0
2025-05-28,20.35,20.35,20.35,20.35,0.0
2025-05-29,20.35,20.35,20.35,20.35,0.0
2025-05-30,19.96,19.96,19.96,19.96,19.0
2025-06-02,19.96,19.96,19.96,19.96,0.0
2025-06-03,19.96,19.96,19.96,19.96,0.0
2025-06-04,19.96,19.96,19.96,19.96,0.0
2025-06-05,19.78,19.96,19.78,19.96,28.0
2025-06-06,19.79,19.79,19.73,19.79,1428.0
2025-06-10,20.15,20.15,20.15,20.15,2000.0
2025-06-11,20.15,20.15,20.15,20.15,0.0
2025-06-12,20.15,20.15,20.15,20.15,0.0
2025-06-13,19.56,20.15,19.56,20.15,99.0
2025-06-16,20.15,20.15,20.15,20.15,0.0
2025-06-17,20.1,20.1,19.98,19.98,3099.0
2025-06-18,19.98,19.98,19.98,19.98,0.0
2025-06-19,19.98,19.98,19.98,19.98,0.0
2025-06-20,19.98,19.98,19.98,19.98,0.0
2025-06-23,19.8,19.98,19.8,19.98,275.0
2025-06-24,19.72,19.98,19.72,19.98,101.0
2025-06-25,19.51,19.51,19.51,19.51,200.0
2025-06-26,19.41,19.41,19.32,19.33,114.0
2025-06-27,19.33,19.33,19.33,19.33,0.0
2025-06-30,19.33,19.33,19.33,19.33,0.0
2025-07-01,19.19,19.19,19.19,19.19,260.0
2025-07-02,19.35,19.35,19.19,19.19,793.0
2025-07-03,19.42,19.42,19.32,19.32,180.0
2025-07-04,19.72,19.72,19.65,19.65,8877.0
2025-07-07,19.57,19.58,19.57,19.57,2320.0
2025-07-08,19.93,19.95,19.93,19.93,2506.0
2025-07-09,19.93,19.93,19.93,19.93,0.0
2025-07-10,19.61,19.93,19.61,19.93,501.0
2025-07-11,19.69,19.72,19.66,19.66,2499.0
2025-07-14,19.93,19.93,19.66,19.66,500.0
2025-07-15,19.66,19.66,19.66,19.66,0.0
2025-07-16,20.39,20.39,19.66,19.66,505.0
2025-07-17,20.33,20.33,20.31,20.31,538.0
2025-07-18,20.31,20.31,20.31,20.31,0.0
2025-07-21,20.31,20.31,20.31,20.31,0.0
2025-07-22,19.77,19.78,19.7,19.7,7500.0
2025-07-23,19.83,19.89,19.83,19.83,1513.0
2025-07-24,19.99,19.99,19.83,19.83,505.0
2025-07-25,19.88,19.88,19.85,19.86,3306.0
2025-07-28,19.86,19.86,19.86,19.86,0.0
2025-07-29,19.86,19.86,19.86,19.86,0.0
2025-07-30,19.67,19.67,19.58,19.67,736.0
2025-07-31,19.67,19.67,19.67,19.67,0.0
2025-08-01,19.8,19.8,19.8,19.8,121.0
2025-08-04,19.21,19.31,19.12,19.12,42.0
2025-08-05,19.12,19.12,19.12,19.12,0.0
2025-08-06,19.12,19.12,19.12,19.12,40.0
2025-08-07,19.27,19.28,19.27,19.28,4.0
2025-08-08,19.23,19.23,19.23,19.23,25.0
2025-08-11,19.23,19.23,19.23,19.23,0.0
2025-08-12,19.23,19.23,19.23,19.23,0.0
2025-08-13,19.23,19.23,19.23,19.23,0.0
2025-08-14,19.29,19.3,19.29,19.29,11.0
2025-08-15,19.29,19.29,19.29,19.29,0.0
2025-08-18,19.5,19.5,19.5,19.5,3.0
2025-08-19,19.5,19.5,19.5,19.5,0.0
2025-08-20,19.59,19.62,19.59,19.62,102.0
2025-08-21,19.62,19.62,19.62,19.62,0.0
2025-08-22,19.62,19.62,19.62,19.62,0.0
2025-08-25,19.29,19.42,19.28,19.42,391.0
2025-08-26,19.42,19.42,19.42,19.42,0.0
2025-08-27,19.42,19.42,19.42,19.42,0.0
2025-08-28,19.21,19.21,19.21,19.21,48.0
2025-08-29,19.21,19.21,19.21,19.21,0.0
2025-09-01,19.31,19.31,19.21,19.21,13.0
2025-09-02,19.21,19.21,19.21,19.21,0.0
2025-09-03,19.49,19.49,19.21,19.21,150.0
2025-09-04,19.21,19.21,19.21,19.21,0.0
2025-09-05,19.21,19.21,19.21,19.21,0.0
2025-09-08,18.7,19.21,18.62,19.21,645.0
2025-09-09,18.5,18.54,18.4,18.53,2218.0
2025-09-10,18.67,18.67,18.66,18.66,4.0
2025-09-11,18.52,18.66,18.52,18.66,54.0
2025-09-12,18.43,18.66,18.43,18.66,8.0
2025-09-15,18.66,18.66,18.66,18.66,0.0
2025-09-16,18.37,18.66,18.37,18.66,2.0
2025-09-17,18.66,18.66,18.66,18.66,0.0
2025-09-18,18.66,18.66,18.66,18.66,0.0
2025-09-19,18.66,18.66,18.66,18.66,0.0
2025-09-22,18.8,18.9,18.8,18.8,2653.0
2025-09-23,18.91,18.91,18.91,18.91,1057.0
2025-09-24,18.91,18.91,18.91,18.91,0.0
2025-09-25,18.81,18.81,18.81,18.81,399.0
2025-09-26,19.06,19.06,18.81,18.81,262.0
2025-09-29,18.81,18.81,18.81,18.81,0.0
2025-09-30,18.93,18.93,18.83,18.93,55.0
2025-10-01,18.87,18.97,18.86,18.97,1085.0
2025-10-02,18.97,18.97,18.97,18.97,0.0
2025-10-03,18.97,18.97,18.97,18.97,0.0
2025-10-06,18.97,18.97,18.97,18.97,0.0
2025-10-07,19.0,19.0,18.97,18.97,531.0
2025-10-08,18.9,18.9,18.77,18.77,2604.0
2025-10-09,18.77,18.77,18.77,18.77,0.0
2025-10-10,18.77,18.77,18.77,18.77,0.0
2025-10-13,18.6,18.6,18.53,18.6,185.0
2025-10-14,18.58,18.58,18.54,18.58,541.0
2025-10-15,18.58,18.58,18.58,18.58,0.0
2025-10-16,18.58,18.58,18.58,18.58,0.0
2025-10-17,18.13,18.14,18.13,18.14,59.0
2025-10-20,18.14,18.14,18.14,18.14,0.0
2025-10-21,18.14,18.14,18.14,18.14,0.0
2025-10-22,18.14,18.14,18.14,18.14,0.0
2025-10-23,18.14,18.14,18.14,18.14,0.0
2025-10-24,18.14,18.14,18.14,18.14,0.0
2025-10-27,18.14,18.14,18.14,18.14,0.0
2025-10-28,18.33,18.33,18.22,18.33,2021.0
2025-10-29,18.33,18.33,18.33,18.33,0.0
2025-10-30,18.44,18.59,18.43,18.44,4154.0
2025-10-31,18.44,18.44,18.44,18.44,0.0
2025-11-03,18.44,18.44,18.44,18.44,0.0
2025-11-04,18.44,18.44,18.44,18.44,0.0
2025-11-05,18.44,18.44,18.44,18.44,0.0
2025-11-06,18.44,18.44,18.44,18.44,0.0
2025-11-07,18.44,18.44,18.44,18.44,0.0
2025-11-10,18.44,18.44,18.44,18.44,0.0
2025-11-11,18.44,18.44,18.44,18.44,0.0
2025-11-12,18.44,18.44,18.44,18.44,0.0
2025-11-13,18.44,18.44,18.44,18.44,0.0
2025-11-14,18.44,18.44,18.44,18.44,0.0
2025-11-17,18.88,18.88,18.44,18.44,30.0
2025-11-18,18.44,18.44,18.44,18.44,0.0
2025-11-19,18.44,18.44,18.44,18.44,0.0
2025-11-20,18.44,18.44,18.44,18.44,0.0
2025-11-21,18.76,18.76,18.44,18.44,26.0
2025-11-24,18.58,18.65,18.58,18.63,2701.0
2025-11-25,18.63,18.63,18.63,18.63,0.0
2025-11-26,18.63,18.63,18.63,18.63,0.0