Date,Open,High,Low,Close,Volume
2025-01-23,20.495,20.745,20.495,20.615,92085.0
2025-01-24,20.615,20.805,20.615,20.785,44442.0
2025-01-28,21.09,21.09,20.445,20.695,29692.0
2025-01-29,20.765,21.33,20.765,21.24,15796.0
2025-01-30,21.26,21.26,20.135,20.175,58489.0
2025-01-31,20.865,20.945,20.455,20.795,44562.0
2025-02-03,20.895,20.895,20.145,20.145,68787.0
2025-02-04,20.395,21.015,20.395,20.875,23285.0
2025-02-05,20.875,20.925,20.695,20.795,36440.0
2025-02-06,21.89,21.89,20.745,21.015,25810.0
2025-02-07,21.015,21.17,20.915,21.07,39645.0
2025-02-10,22.885,22.885,20.875,20.895,27414.0
2025-02-11,20.895,21.005,20.775,21.005,19123.0
2025-02-12,20.895,21.05,20.895,21.04,24565.0
2025-02-13,21.37,21.37,21.12,21.23,23647.0
2025-02-14,21.55,21.55,21.36,21.42,17473.0
2025-02-17,21.49,21.54,21.35,21.5,24936.0
2025-02-18,21.52,21.56,21.46,21.49,31104.0
2025-02-19,21.5,21.59,21.34,21.59,19549.0
2025-02-20,21.45,21.45,21.24,21.26,39881.0
2025-02-21,21.3,21.3,21.04,21.09,26839.0
2025-02-24,21.39,21.39,20.445,20.635,16085.0
2025-02-25,20.595,20.685,20.535,20.615,12478.0
2025-02-26,20.825,20.825,20.555,20.685,2851.0
2025-02-27,20.955,20.955,20.645,20.655,23387.0
2025-02-28,20.495,20.545,20.445,20.445,6288.0
2025-03-03,20.895,20.895,20.455,20.495,25701.0
2025-03-04,20.395,20.435,19.38,20.275,15873.0
2025-03-05,20.245,20.245,19.87,19.92,8174.0
2025-03-06,20.04,20.095,19.88,20.075,8977.0
2025-03-07,20.095,20.095,19.84,19.86,6780.0
2025-03-10,19.88,19.88,19.45,19.71,6110.0
2025-03-11,19.51,19.51,18.555,18.645,38100.0
2025-03-12,18.425,18.475,18.265,18.415,9776.0
2025-03-13,18.655,18.665,18.435,18.495,8499.0
2025-03-14,18.565,18.715,18.565,18.675,7067.0
2025-03-17,18.705,18.785,18.575,18.605,9308.0
2025-03-18,18.655,18.945,18.655,18.805,10376.0
2025-03-19,18.805,18.805,18.505,18.515,8982.0
2025-03-20,18.885,19.035,18.885,19.035,22039.0
2025-03-21,19.035,19.11,19.035,19.035,332.0
2025-03-24,19.025,19.045,18.805,18.805,1673.0
2025-03-25,18.895,19.035,18.855,19.035,1711.0
2025-03-26,19.2,19.2,18.825,18.875,1501.0
2025-03-27,18.965,19.16,18.525,18.545,12529.0
2025-03-28,18.665,18.745,18.665,18.705,408.0
2025-03-31,18.605,18.605,18.155,18.155,19778.0
2025-04-01,18.06,18.115,17.98,18.105,620.0
2025-04-02,18.175,18.245,18.05,18.205,2617.0
2025-04-03,18.02,18.235,17.91,18.135,862.0
2025-04-04,16.165,18.0,16.165,17.97,2885.0
2025-04-07,16.825,17.25,16.795,17.14,1715.0
2025-04-08,17.56,18.02,17.56,17.97,6879.0
2025-04-09,17.88,17.88,17.61,17.65,1468.0
2025-04-10,18.585,18.655,18.405,18.485,11600.0
2025-04-11,18.675,18.705,18.485,18.705,430.0
2025-04-14,19.12,19.23,19.065,19.2,10656.0
2025-04-15,19.16,19.22,19.16,19.16,10605.0
2025-04-16,19.36,19.54,19.36,19.53,43131.0
2025-04-17,19.31,19.32,19.22,19.22,10835.0
2025-04-22,19.4,19.64,19.4,19.61,32601.0
2025-04-23,19.53,19.53,19.5,19.5,5017.0
2025-04-24,19.36,19.36,19.31,19.33,5594.0
2025-04-28,19.41,19.41,19.12,19.16,3220.0
2025-04-29,19.38,19.57,19.34,19.47,12340.0
2025-04-30,19.44,19.5,19.44,19.48,7412.0
2025-05-01,19.54,19.61,19.52,19.55,404.0
2025-05-02,19.62,19.81,19.62,19.81,154.0
2025-05-05,19.95,20.04,19.72,19.75,51792.0
2025-05-06,19.75,20.06,19.75,20.05,31671.0
2025-05-07,19.59,19.96,19.59,19.86,21041.0
2025-05-08,20.425,20.465,20.415,20.465,906.0
2025-05-09,20.435,20.515,20.435,20.435,1959.0
2025-05-12,20.395,20.435,20.175,20.255,26370.0
2025-05-13,19.9,19.94,19.83,19.9,2089.0
2025-05-14,20.0,20.105,19.89,19.9,13353.0
2025-05-15,19.74,19.8,19.68,19.71,16542.0
2025-05-16,20.01,20.075,20.01,20.04,1052.0
2025-05-19,20.205,20.395,20.205,20.275,10822.0
2025-05-20,20.465,20.775,20.465,20.565,9094.0
2025-05-21,21.06,21.14,20.995,21.025,6657.0
2025-05-22,21.12,21.27,21.05,21.1,32802.0
2025-05-23,20.995,21.19,20.975,21.14,8261.0
2025-05-26,21.2,21.24,21.04,21.24,2571.0
2025-05-27,21.44,21.54,21.38,21.38,23034.0
2025-05-28,21.48,21.75,21.48,21.58,7705.0
2025-05-29,21.59,21.73,21.46,21.66,9510.0
2025-05-30,21.66,21.84,21.58,21.68,15535.0
2025-06-02,21.81,22.105,21.81,22.035,98091.0
2025-06-03,21.94,22.635,21.94,22.575,49401.0
2025-06-04,22.545,22.625,22.495,22.585,23439.0
2025-06-05,22.495,22.495,22.215,22.225,34474.0
2025-06-06,22.185,22.345,22.065,22.065,20962.0
2025-06-10,21.95,22.145,21.91,22.145,29936.0
2025-06-11,22.365,22.365,21.74,21.87,38400.0
2025-06-12,21.89,22.205,21.85,22.155,8602.0
2025-06-13,22.485,22.485,21.97,22.02,1131.0
2025-06-16,21.89,22.485,21.69,21.89,7894.0
2025-06-17,21.69,21.89,21.54,21.66,36301.0
2025-06-18,21.66,21.84,21.63,21.63,16481.0
2025-06-19,21.44,21.6,21.43,21.47,3024.0
2025-06-20,21.39,21.48,21.33,21.47,1945.0
2025-06-23,21.29,21.35,21.16,21.19,11712.0
2025-06-24,21.44,21.55,21.41,21.41,20516.0
2025-06-25,21.79,21.79,21.24,21.34,1229.0
2025-06-26,21.21,21.25,21.025,21.14,16456.0
2025-06-27,21.79,21.79,21.27,21.27,1484.0
2025-06-30,21.36,21.53,21.29,21.53,5598.0
2025-07-01,21.66,21.66,21.24,21.37,11339.0
2025-07-02,21.13,21.21,21.1,21.12,7044.0
2025-07-03,20.85,20.97,20.82,20.97,3958.0
2025-07-04,20.94,20.95,20.84,20.91,19456.0
2025-07-07,20.96,20.99,20.84,20.93,2341.0
2025-07-08,21.28,21.29,21.24,21.24,1976.0
2025-07-09,20.94,20.98,20.88,20.91,2418.0
2025-07-10,21.17,21.27,21.11,21.15,7987.0
2025-07-11,20.96,20.98,20.67,20.67,3618.0
2025-07-14,20.55,20.61,20.3,20.44,51417.0
2025-07-15,20.44,20.62,20.41,20.52,14298.0
2025-07-16,20.5,20.73,20.5,20.5,4408.0
2025-07-17,20.7,20.87,20.7,20.79,3786.0
2025-07-18,20.78,20.88,20.78,20.86,1257.0
2025-07-21,20.86,20.86,20.42,20.54,8883.0
2025-07-22,20.55,20.64,20.51,20.64,16632.0
2025-07-23,20.66,20.74,20.5,20.69,711.0
2025-07-24,20.4,20.4,20.31,20.31,1348.0
2025-07-25,20.4,20.4,20.0,20.0,12987.0
2025-07-28,20.1,20.45,20.1,20.415,2770.0
2025-07-29,20.43,20.59,20.43,20.59,922.0
2025-07-30,20.62,20.85,20.62,20.81,26391.0
2025-07-31,20.87,21.06,20.87,21.06,121.0
2025-08-01,21.06,21.06,20.83,20.94,7822.0
2025-08-04,20.73,20.98,20.73,20.89,175.0
2025-08-05,21.39,21.39,21.3,21.3,2372.0
2025-08-06,21.43,21.55,21.35,21.55,4056.0
2025-08-07,21.66,21.69,21.6,21.6,1087.0
2025-08-08,21.78,21.78,21.66,21.66,2712.0
2025-08-11,21.38,21.38,20.99,21.38,3455.0
2025-08-12,21.28,21.29,21.15,21.23,15755.0
2025-08-13,21.2,21.38,21.2,21.23,661.0
2025-08-14,21.64,21.64,21.23,21.23,280.0
2025-08-15,21.51,21.51,21.46,21.51,455.0
2025-08-18,21.33,21.46,21.3,21.3,2433.0
2025-08-19,21.45,21.45,21.3,21.3,222.0
2025-08-20,21.2,21.31,21.11,21.25,931.0
2025-08-21,21.34,21.57,21.25,21.25,828.0
2025-08-22,21.46,21.46,21.41,21.42,1640.0
2025-08-25,21.55,22.12,21.55,22.1,15108.0
2025-08-26,22.01,22.04,22.01,22.04,33.0
2025-08-27,22.05,22.59,22.05,22.5,18696.0
2025-08-28,22.61,23.3,22.56,22.65,1771.0
2025-08-29,22.65,23.07,22.65,23.07,19778.0
2025-09-01,22.85,22.92,22.72,22.9,26157.0
2025-09-02,22.84,22.84,22.55,22.58,6560.0
2025-09-03,22.29,22.29,22.29,22.29,231.0
2025-09-04,22.4,22.4,22.22,22.3,10909.0
2025-09-05,22.52,22.63,22.52,22.57,4778.0
2025-09-08,22.57,22.67,22.57,22.57,3086.0
2025-09-09,22.9,22.9,22.76,22.85,16201.0
2025-09-10,22.79,22.88,22.78,22.84,992.0
2025-09-11,22.95,22.97,22.9,22.93,3274.0
2025-09-12,23.0,23.08,22.96,23.02,1165.0
2025-09-15,23.1,23.1,22.62,22.62,5051.0
2025-09-16,22.84,22.89,22.79,22.86,4345.0
2025-09-17,22.74,22.74,22.56,22.56,3446.0
2025-09-18,22.4,22.56,22.35,22.48,582.0
2025-09-19,22.68,22.68,22.64,22.68,171.0
2025-09-22,23.0,23.12,22.78,23.04,2294.0
2025-09-23,23.1,23.36,23.1,23.3,8435.0
2025-09-24,23.3,23.3,23.02,23.3,1066.0
2025-09-25,23.0,23.15,23.0,23.02,9972.0
2025-09-26,22.82,23.12,22.8,23.12,1927.0
2025-09-29,23.11,23.43,23.11,23.43,3101.0
2025-09-30,23.42,23.72,23.42,23.72,5316.0
2025-10-01,23.52,23.67,23.48,23.63,6146.0
2025-10-02,23.79,23.93,23.78,23.79,6312.0
2025-10-03,23.83,24.35,23.83,24.35,11241.0
2025-10-06,24.35,24.49,24.28,24.48,36702.0
2025-10-07,24.58,24.62,24.5,24.51,20346.0
2025-10-08,24.43,24.45,24.22,24.44,20411.0
2025-10-09,24.49,24.62,24.39,24.46,17091.0
2025-10-10,24.3,24.51,24.2,24.34,15689.0
2025-10-13,24.31,24.37,24.17,24.25,4802.0
2025-10-14,24.45,24.47,24.2,24.34,10858.0
2025-10-15,24.3,24.3,24.16,24.19,35935.0
2025-10-16,24.41,24.45,24.18,24.18,37204.0
2025-10-17,24.1,24.1,23.7,23.84,95060.0
2025-10-20,24.0,24.0,23.44,23.71,15637.0
2025-10-21,24.1,24.17,23.98,24.06,11696.0
2025-10-22,23.95,23.95,23.115,23.35,19352.0
2025-10-23,23.28,23.46,23.28,23.39,3820.0
2025-10-24,23.45,23.58,23.45,23.46,6886.0
2025-10-27,23.44,23.74,23.44,23.52,10241.0
2025-10-28,23.39,23.39,23.205,23.39,14208.0
2025-10-29,23.34,23.34,23.0,23.0,9459.0
2025-10-30,23.14,23.14,22.63,22.75,27146.0
2025-10-31,22.94,23.06,22.9,22.95,8229.0
2025-11-03,22.95,23.0,22.77,23.0,15643.0
2025-11-04,22.8,22.81,22.72,22.75,5617.0
2025-11-05,22.54,22.54,22.16,22.29,9936.0
2025-11-06,22.47,22.47,21.95,22.05,42291.0
2025-11-07,21.99,22.07,21.99,22.0,1357.0
2025-11-10,22.3,22.41,22.3,22.41,3134.0
2025-11-11,22.6,22.85,22.6,22.75,27908.0
2025-11-12,22.75,22.85,22.49,22.74,13401.0
2025-11-13,22.65,22.65,22.04,22.1,12525.0
2025-11-14,21.5,21.54,21.37,21.47,3214.0
2025-11-17,21.64,21.64,21.61,21.61,2030.0
2025-11-18,21.63,21.68,21.17,21.2,3151.0
2025-11-19,21.5,21.5,21.05,21.05,562.0
2025-11-20,21.28,21.34,21.25,21.26,4362.0
2025-11-21,21.1,21.1,20.64,20.75,11604.0
2025-11-24,21.0,21.11,20.96,21.08,3289.0
2025-11-25,21.0,21.42,21.0,21.4,24978.0
2025-11-26,21.4,21.47,21.32,21.4,9357.0