Date,Open,High,Low,Close,Volume
2025-03-05,48.825,49.03,48.68,48.925,12497.0
2025-03-06,50.135,50.135,48.745,49.04,46206.0
2025-03-07,48.99,48.99,48.26,48.5,36069.0
2025-03-10,48.7,48.7,48.26,48.365,34000.0
2025-03-11,48.365,48.365,47.27,47.74,18067.0
2025-03-12,47.565,47.565,47.075,47.23,13283.0
2025-03-13,47.63,47.65,47.045,47.115,70415.0
2025-03-14,47.405,47.405,47.085,47.21,11989.0
2025-03-17,47.81,47.81,47.395,47.515,32414.0
2025-03-18,47.975,48.275,47.615,47.66,51873.0
2025-03-19,47.64,47.68,47.515,47.575,10870.0
2025-03-20,48.12,48.365,48.025,48.2,11483.0
2025-03-21,48.19,48.23,48.055,48.13,11634.0
2025-03-24,48.325,48.325,48.16,48.27,8349.0
2025-03-25,48.895,48.895,48.445,48.445,6851.0
2025-03-26,48.815,48.815,48.52,48.52,15433.0
2025-03-27,48.285,48.355,48.17,48.355,19122.0
2025-03-28,48.305,48.305,48.13,48.25,9193.0
2025-03-31,47.465,47.475,47.28,47.3,20322.0
2025-04-01,47.77,47.77,47.575,47.625,8602.0
2025-04-02,48.995,48.995,47.71,47.72,4698.0
2025-04-03,46.85,47.24,46.645,47.21,9145.0
2025-04-04,46.3,46.3,46.075,46.135,26703.0
2025-04-07,44.095,44.535,43.32,43.95,40418.0
2025-04-08,44.635,45.225,44.595,44.9,19142.0
2025-04-09,45.065,45.065,43.555,43.87,28785.0
2025-04-10,47.29,47.37,46.3,46.46,25585.0
2025-04-11,45.195,45.78,44.705,45.76,24253.0
2025-04-14,46.155,46.185,45.87,46.115,12818.0
2025-04-15,46.095,46.185,45.96,46.035,9621.0
2025-04-16,45.995,46.035,45.725,45.78,12361.0
2025-04-17,45.715,46.105,45.585,46.085,12041.0
2025-04-22,45.565,45.565,45.195,45.42,23037.0
2025-04-23,46.625,46.81,46.39,46.595,8626.0
2025-04-24,47.035,47.035,46.655,46.78,7620.0
2025-04-28,47.035,47.455,47.035,47.43,20247.0
2025-04-29,47.665,47.665,47.38,47.575,12848.0
2025-04-30,47.84,47.955,47.645,47.69,9094.0
2025-05-01,48.035,48.2,47.89,48.18,9551.0
2025-05-02,48.045,48.505,48.015,48.455,15305.0
2025-05-05,48.465,48.485,48.045,48.115,24441.0
2025-05-06,48.23,48.29,48.115,48.2,8411.0
2025-05-07,48.2,48.28,48.115,48.21,13308.0
2025-05-08,48.33,48.595,48.135,48.545,14153.0
2025-05-09,48.635,48.81,48.515,48.69,15905.0
2025-05-12,49.415,49.415,48.88,48.88,11711.0
2025-05-13,49.81,49.81,49.33,49.475,22964.0
2025-05-14,49.77,49.81,49.31,49.555,12044.0
2025-05-15,49.625,49.72,49.505,49.67,18545.0
2025-05-16,49.985,50.21,49.905,49.955,22834.0
2025-05-19,50.015,50.055,49.81,49.915,24892.0
2025-05-20,50.24,50.24,50.045,50.085,17043.0
2025-05-21,50.35,50.35,50.125,50.16,19221.0
2025-05-22,49.69,49.895,49.66,49.82,9425.0
2025-05-23,49.935,49.965,49.8,49.8,16158.0
2025-05-26,49.78,49.78,49.595,49.77,15997.0
2025-05-27,49.945,50.005,49.78,49.995,9147.0
2025-05-28,50.385,50.385,50.095,50.25,9194.0
2025-05-29,50.395,50.66,50.395,50.585,16673.0
2025-05-30,49.955,50.31,49.955,50.31,14210.0
2025-06-02,50.15,50.15,49.885,49.885,18576.0
2025-06-03,50.31,50.33,50.13,50.27,16278.0
2025-06-04,50.895,50.895,50.535,50.73,12705.0
2025-06-05,50.63,50.71,50.615,50.65,24794.0
2025-06-06,50.555,50.64,50.505,50.615,10884.0
2025-06-10,50.79,51.005,50.71,50.955,20188.0
2025-06-11,51.075,51.11,50.905,50.965,13037.0
2025-06-12,51.075,51.075,50.895,50.905,11818.0
2025-06-13,50.905,50.905,50.475,50.71,12767.0
2025-06-16,50.79,50.83,50.71,50.77,11099.0
2025-06-17,50.72,50.84,50.65,50.71,16676.0
2025-06-18,50.63,50.885,50.63,50.885,12623.0
2025-06-19,50.615,50.81,50.465,50.63,10990.0
2025-06-20,50.605,50.63,50.405,50.485,22830.0
2025-06-23,50.505,50.62,50.33,50.615,11564.0
2025-06-24,50.955,51.11,50.915,51.095,7460.0
2025-06-25,51.25,51.355,51.095,51.24,10617.0
2025-06-26,51.075,51.18,51.055,51.16,12031.0
2025-06-27,51.72,51.72,51.26,51.29,8985.0
2025-06-30,51.59,51.7,51.445,51.6,98946.0
2025-07-01,51.435,51.76,51.295,51.76,95023.0
2025-07-02,51.575,51.92,51.455,51.72,15662.0
2025-07-03,51.68,51.81,51.625,51.8,18517.0
2025-07-04,51.95,51.99,51.82,51.82,16989.0
2025-07-07,51.96,52.07,51.88,51.96,23350.0
2025-07-08,51.82,51.96,51.7,51.84,35886.0
2025-07-09,52.16,52.16,51.625,51.7,15297.0
2025-07-10,52.16,52.16,51.85,51.91,20606.0
2025-07-11,52.03,52.05,51.7,51.78,24310.0
2025-07-14,51.65,51.7,51.545,51.585,29332.0
2025-07-15,51.93,52.15,51.87,52.15,31906.0
2025-07-16,51.81,51.81,51.635,51.75,21844.0
2025-07-17,51.94,52.475,51.92,52.27,12150.0
2025-07-18,52.575,52.765,52.495,52.725,24178.0
2025-07-21,52.545,52.545,52.3,52.37,17508.0
2025-07-22,52.475,52.575,52.34,52.34,18010.0
2025-07-23,52.625,52.655,52.41,52.645,9549.0
2025-07-24,52.825,52.825,52.575,52.635,17469.0
2025-07-25,52.595,52.655,52.525,52.585,25498.0
2025-07-28,52.795,52.955,52.755,52.955,17846.0
2025-07-29,52.655,52.815,52.625,52.695,38544.0
2025-07-30,52.785,53.125,52.715,52.925,16735.0
2025-07-31,53.185,53.215,53.025,53.055,18458.0
2025-08-01,52.735,52.755,52.555,52.635,29233.0
2025-08-04,52.595,52.625,51.98,52.23,63481.0
2025-08-05,52.705,52.935,52.705,52.805,15845.0
2025-08-06,52.785,53.045,52.675,52.955,14567.0
2025-08-07,53.115,53.135,52.985,53.035,14189.0
2025-08-08,53.065,53.135,52.975,52.985,20213.0
2025-08-11,53.235,53.29,53.175,53.255,36236.0
2025-08-12,53.195,53.37,53.135,53.3,23736.0
2025-08-13,53.65,53.73,53.38,53.47,78657.0
2025-08-14,53.61,53.65,53.55,53.55,19981.0
2025-08-15,53.68,54.03,53.68,54.03,19862.0
2025-08-18,53.84,53.98,53.83,53.97,40484.0
2025-08-19,53.93,53.94,53.77,53.82,40296.0
2025-08-20,53.89,54.0,53.77,53.9,29118.0
2025-08-21,54.07,54.255,53.98,54.225,24664.0
2025-08-22,54.225,54.235,54.03,54.05,21949.0
2025-08-25,54.465,54.545,54.245,54.335,23684.0
2025-08-26,54.215,54.215,53.9,54.085,24972.0
2025-08-27,54.225,54.475,54.125,54.225,16178.0
2025-08-28,54.205,54.405,54.02,54.215,23232.0
2025-08-29,54.215,54.255,54.095,54.195,66429.0
2025-09-01,54.04,54.075,53.85,53.94,44354.0
2025-09-02,53.85,54.03,53.83,53.87,16061.0
2025-09-03,53.69,53.71,53.3,53.33,56605.0
2025-09-04,53.54,53.82,53.54,53.78,36838.0
2025-09-05,54.125,54.175,54.04,54.145,18267.0
2025-09-08,54.05,54.05,53.87,53.95,29283.0
2025-09-09,53.96,53.96,53.72,53.79,19945.0
2025-09-10,53.91,54.04,53.91,54.03,16435.0
2025-09-11,53.92,54.0,53.87,53.95,17469.0
2025-09-12,54.145,54.255,54.07,54.225,32565.0
2025-09-15,54.165,54.175,53.97,54.175,39047.0
2025-09-16,54.365,54.415,54.225,54.415,27770.0
2025-09-17,54.185,54.195,54.04,54.135,24946.0
2025-09-18,54.265,54.665,54.02,54.285,34018.0
2025-09-19,54.555,54.605,54.375,54.465,24280.0
2025-09-22,54.615,54.715,54.515,54.515,44984.0
2025-09-23,54.685,54.94,54.685,54.855,19653.0
2025-09-24,54.645,54.665,54.305,54.335,42862.0
2025-09-25,54.395,54.555,54.385,54.485,18201.0
2025-09-26,54.435,54.515,54.345,54.475,27035.0
2025-09-29,54.665,54.855,54.655,54.815,25927.0
2025-09-30,54.785,54.865,54.605,54.675,33227.0
2025-10-01,54.99,54.99,54.61,54.73,28741.0
2025-10-02,54.97,55.34,54.97,55.3,28579.0
2025-10-03,55.3,55.6,55.3,55.58,21732.0
2025-10-06,56.09,56.09,55.5,55.6,45689.0
2025-10-07,55.87,56.09,55.38,55.53,37385.0
2025-10-08,55.52,55.58,55.35,55.52,43274.0
2025-10-09,55.78,55.79,55.53,55.54,22861.0
2025-10-10,55.6,55.64,55.52,55.57,41607.0
2025-10-13,55.16,55.2,54.99,54.99,39501.0
2025-10-14,55.2,55.32,55.05,55.16,42674.0
2025-10-15,55.52,55.59,55.44,55.57,27504.0
2025-10-16,55.87,56.05,55.65,55.94,29000.0
2025-10-17,55.66,55.72,55.5,55.54,27350.0
2025-10-20,55.55,55.87,55.55,55.86,32265.0
2025-10-21,56.17,56.32,56.09,56.21,21826.0
2025-10-22,56.14,56.14,55.9,55.96,25728.0
2025-10-23,55.87,56.04,55.73,56.0,24030.0
2025-10-24,56.13,56.18,56.02,56.16,31364.0
2025-10-27,56.49,56.58,56.4,56.5,29522.0
2025-10-28,56.51,56.54,56.3,56.35,40887.0
2025-10-29,56.36,56.65,56.0,56.0,47400.0
2025-10-30,56.0,56.13,55.8,55.8,32076.0
2025-10-31,56.0,56.13,55.91,56.06,20990.0
2025-11-03,56.0,56.0,55.77,55.87,61691.0
2025-11-04,55.93,56.03,55.58,55.64,30006.0
2025-11-05,55.52,55.63,55.13,55.35,35113.0
2025-11-06,55.76,56.0,55.5,55.66,19736.0
2025-11-07,55.65,55.66,55.28,55.38,41038.0
2025-11-10,55.45,55.92,55.4,55.61,21773.0
2025-11-11,56.19,56.19,55.66,55.75,21016.0
2025-11-12,55.95,56.07,55.86,55.94,22484.0
2025-11-13,55.96,55.99,55.52,55.79,23620.0
2025-11-14,55.06,55.11,54.93,55.05,38646.0
2025-11-17,54.99,55.12,54.69,55.07,28408.0
2025-11-18,54.72,54.75,54.08,54.11,41734.0
2025-11-19,54.08,54.17,53.91,54.04,29973.0
2025-11-20,54.15,54.84,54.15,54.76,30167.0
2025-11-21,53.78,53.89,53.51,53.79,39821.0
2025-11-24,54.38,54.54,54.23,54.32,21418.0
2025-11-25,54.9,54.98,54.52,54.52,35056.0
2025-11-26,55.23,55.49,55.02,55.11,22985.0